MakoLab Spólka Akcyjna (WSE:MLB)
Poland · Delayed Price · Currency is PLN 5.00
+0.12 (2.46%)
At close: Aug 11, 2025, 4:50 PM CET
MakoLab Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | 50 |
| Aug 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | 118 |
| Aug 12, 2025 | 4.88 | 5.00 | 4.88 | 5.00 | - | - | 1,000 |
| Aug 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2.46% | 2 |
| Aug 8, 2025 | 5.00 | 5.00 | 4.88 | 4.88 | - | -2.40% | 404 |
| Aug 7, 2025 | 4.76 | 5.00 | 4.76 | 5.00 | - | 2.46% | 515 |
| Aug 5, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | -2.40% | 350 |
| Jul 31, 2025 | 4.96 | 5.00 | 4.84 | 5.00 | - | -3.85% | 830 |
| Jul 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | 30 |
| Jul 29, 2025 | 4.70 | 5.20 | 4.70 | 5.20 | - | 10.64% | 501 |
| Jul 25, 2025 | 5.10 | 5.10 | 4.70 | 4.70 | - | 0.43% | 1,874 |
| Jul 24, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | -10.00% | 1 |
| Jul 23, 2025 | 4.80 | 5.20 | 4.80 | 5.20 | - | 11.11% | 2,626 |
| Jul 17, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | -4.49% | 57 |
| Jul 16, 2025 | 4.90 | 4.90 | 4.88 | 4.90 | - | - | 499 |
| Jul 15, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | 10 |
| Jul 14, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | 3.81% | 1 |
| Jul 11, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | - | 194 |
| Jul 10, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | -1.67% | 50 |
| Jul 7, 2025 | 4.86 | 5.05 | 4.80 | 4.80 | - | -3.61% | 367 |
| Jul 4, 2025 | 4.82 | 4.98 | 4.82 | 4.98 | - | -0.40% | 507 |
| Jul 3, 2025 | 4.92 | 5.30 | 4.92 | 5.00 | - | 13.12% | 10,033 |
| Jul 2, 2025 | 4.50 | 4.78 | 4.42 | 4.42 | - | - | 3,137 |
| Jul 1, 2025 | 4.50 | 4.50 | 4.40 | 4.42 | - | 0.91% | 2,182 |
| Jun 30, 2025 | 4.50 | 4.50 | 4.38 | 4.38 | - | -2.67% | 470 |
| Jun 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 100 |
| Jun 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 15 |
| Jun 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 440 |
| Jun 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -0.44% | 3 |
| Jun 18, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | 3.20% | 191 |
| Jun 16, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | - | 2.34% | 285 |
| Jun 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | -2.28% | 401 |
| Jun 6, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | 1.86% | 153 |
| Jun 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | -1.83% | 2,550 |
| May 30, 2025 | 4.36 | 4.38 | 4.28 | 4.38 | - | 2.82% | 700 |
| May 29, 2025 | 4.28 | 4.30 | 4.26 | 4.26 | - | -2.29% | 3,838 |
| May 28, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | 2.35% | 1 |
| May 27, 2025 | 4.32 | 4.32 | 4.26 | 4.26 | - | -1.39% | 3,450 |
| May 21, 2025 | 4.42 | 4.42 | 4.32 | 4.32 | - | -2.70% | 4,435 |
| May 20, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | -2.20% | 3,900 |
| May 15, 2025 | 4.38 | 4.54 | 4.38 | 4.54 | - | 5.09% | 2,289 |
| May 14, 2025 | 4.40 | 4.40 | 4.32 | 4.32 | - | -4.00% | 4,565 |
| May 13, 2025 | 4.46 | 4.50 | 4.40 | 4.50 | - | - | 5,925 |
| May 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 1,045 |
| May 9, 2025 | 4.52 | 4.52 | 4.48 | 4.50 | - | -2.60% | 22,377 |
| May 8, 2025 | 4.50 | 4.92 | 4.50 | 4.62 | - | 1.76% | 3,221 |
| May 7, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | - | -7.72% | 840 |
| May 6, 2025 | 4.58 | 4.92 | 4.56 | 4.92 | - | 7.42% | 2,180 |
| May 5, 2025 | 4.70 | 4.70 | 4.56 | 4.58 | - | -2.55% | 2,903 |
| Apr 29, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | -0.42% | 650 |