MCI Capital Alternatywna Spólka Inwestycyjna S.A. (WSE:MCI)
Poland · Delayed Price · Currency is PLN 26.90
-0.20 (-0.74%)
Sep 25, 2026, 11:48 AM CET
WSE:MCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 27.10 | 27.20 | 26.80 | 27.10 | 27.10 | - | 2,356 |
| Sep 23, 2026 | 27.40 | 27.60 | 27.10 | 27.10 | 27.10 | -0.73% | 4,796 |
| Sep 22, 2026 | 27.00 | 27.40 | 27.00 | 27.30 | 27.30 | 0.37% | 2,067 |
| Sep 21, 2026 | 26.90 | 27.40 | 26.90 | 27.20 | 27.20 | 0.74% | 2,043 |
| Sep 18, 2026 | 27.40 | 27.60 | 27.00 | 27.00 | 27.00 | -2.17% | 4,942 |
| Sep 17, 2026 | 26.80 | 28.00 | 26.50 | 27.60 | 27.60 | 2.91% | 16,405 |
| Sep 16, 2026 | 28.70 | 28.90 | 27.80 | 28.40 | 26.82 | - | 15,873 |
| Sep 15, 2026 | 28.70 | 28.80 | 28.40 | 28.40 | 26.82 | -1.05% | 8,079 |
| Sep 14, 2026 | 28.50 | 28.70 | 28.40 | 28.70 | 27.10 | 1.77% | 5,427 |
| Sep 11, 2026 | 28.50 | 28.80 | 28.20 | 28.20 | 26.63 | -1.05% | 3,699 |
| Sep 10, 2026 | 28.90 | 28.90 | 28.40 | 28.50 | 26.91 | -1.04% | 4,662 |
| Sep 9, 2026 | 28.80 | 29.00 | 28.70 | 28.80 | 27.20 | - | 2,866 |
| Sep 8, 2026 | 28.70 | 29.00 | 28.70 | 28.80 | 27.20 | -0.35% | 2,289 |
| Sep 7, 2026 | 28.80 | 28.90 | 28.60 | 28.90 | 27.29 | 1.05% | 6,590 |
| Sep 4, 2026 | 28.50 | 28.60 | 28.40 | 28.60 | 27.01 | - | 1,946 |
| Sep 3, 2026 | 28.90 | 28.90 | 28.10 | 28.60 | 27.01 | -0.35% | 3,700 |
| Sep 2, 2026 | 28.60 | 28.90 | 28.60 | 28.70 | 27.10 | -1.03% | 4,655 |
| Sep 1, 2026 | 29.00 | 29.00 | 28.70 | 29.00 | 27.39 | - | 2,514 |
| Aug 31, 2026 | 28.70 | 29.00 | 28.60 | 29.00 | 27.39 | 1.05% | 1,694 |
| Aug 28, 2026 | 29.00 | 29.00 | 28.30 | 28.70 | 27.10 | -1.03% | 4,202 |
| Aug 27, 2026 | 29.00 | 29.10 | 28.70 | 29.00 | 27.39 | 0.69% | 4,973 |
| Aug 26, 2026 | 28.40 | 28.80 | 28.30 | 28.80 | 27.20 | 2.86% | 1,746 |
| Aug 25, 2026 | 28.30 | 28.50 | 28.00 | 28.00 | 26.44 | -0.36% | 3,818 |
| Aug 24, 2026 | 28.20 | 28.40 | 28.00 | 28.10 | 26.54 | -0.35% | 5,341 |
| Aug 21, 2026 | 29.00 | 29.00 | 27.30 | 28.20 | 26.63 | -2.42% | 12,768 |
| Aug 20, 2026 | 29.00 | 29.00 | 28.80 | 28.90 | 27.29 | -0.34% | 1,297 |
| Aug 19, 2026 | 28.90 | 29.00 | 28.70 | 29.00 | 27.39 | 0.35% | 1,328 |
| Aug 18, 2026 | 28.90 | 29.00 | 28.70 | 28.90 | 27.29 | - | 1,580 |
| Aug 17, 2026 | 28.90 | 29.10 | 28.80 | 28.90 | 27.29 | 0.35% | 2,554 |
| Aug 14, 2026 | 28.80 | 29.10 | 28.80 | 28.80 | 27.20 | 0.35% | 6,286 |
| Aug 13, 2026 | 28.60 | 28.80 | 28.60 | 28.70 | 27.10 | 0.70% | 4,247 |
| Aug 12, 2026 | 28.70 | 28.80 | 28.50 | 28.50 | 26.91 | -0.70% | 2,838 |
| Aug 11, 2026 | 28.90 | 29.00 | 28.60 | 28.70 | 27.10 | - | 3,727 |
| Aug 10, 2026 | 28.70 | 28.90 | 28.40 | 28.70 | 27.10 | - | 3,782 |
| Aug 7, 2026 | 28.50 | 28.70 | 28.10 | 28.70 | 27.10 | 1.06% | 1,404 |
| Aug 6, 2026 | 28.40 | 28.40 | 28.10 | 28.40 | 26.82 | 1.07% | 354 |
| Aug 5, 2026 | 28.20 | 28.40 | 27.90 | 28.10 | 26.54 | -0.35% | 2,563 |
| Aug 4, 2026 | 28.20 | 28.20 | 27.80 | 28.20 | 26.63 | 1.08% | 7,325 |
| Aug 3, 2026 | 28.00 | 28.10 | 27.90 | 27.90 | 26.35 | 0.36% | 4,744 |
| Jul 31, 2026 | 27.80 | 28.10 | 27.80 | 27.80 | 26.25 | - | 1,839 |
| Jul 30, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 26.25 | -0.71% | 3,625 |
| Jul 29, 2026 | 27.50 | 28.10 | 27.50 | 28.00 | 26.44 | 1.45% | 3,276 |
| Jul 28, 2026 | 27.80 | 27.90 | 27.50 | 27.60 | 26.06 | -0.72% | 4,604 |
| Jul 27, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 26.25 | -0.71% | 739 |
| Jul 24, 2026 | 27.90 | 28.00 | 27.80 | 28.00 | 26.44 | 0.72% | 1,467 |
| Jul 23, 2026 | 27.80 | 28.00 | 27.80 | 27.80 | 26.25 | - | 1,797 |
| Jul 22, 2026 | 28.10 | 28.10 | 27.80 | 27.80 | 26.25 | -0.71% | 622 |
| Jul 21, 2026 | 28.00 | 28.00 | 27.40 | 28.00 | 26.44 | - | 4,740 |
| Jul 20, 2026 | 27.90 | 28.00 | 27.90 | 28.00 | 26.44 | 0.36% | 1,912 |
| Jul 17, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 26.35 | 0.72% | 132 |