MakoLab Spólka Akcyjna (WSE:MLB)
Poland · Delayed Price · Currency is PLN 5.15
+0.21 (4.25%)
At close: Sep 11, 2025
MakoLab Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | -4.47% | 50 |
| Sep 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | 4.25% | 637 |
| Sep 10, 2025 | 4.94 | 5.15 | 4.92 | 4.94 | - | -3.14% | 778 |
| Sep 9, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | - | -0.97% | 412 |
| Sep 8, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | - | 6.85% | 1,392 |
| Sep 5, 2025 | 5.00 | 5.00 | 4.82 | 4.82 | - | -3.60% | 100 |
| Sep 4, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | - | - | 1,307 |
| Sep 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | -0.99% | 1,400 |
| Sep 2, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | - | 1.00% | 100 |
| Sep 1, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | - | -1.96% | 2,731 |
| Aug 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 10 |
| Aug 28, 2025 | 4.90 | 5.15 | 4.90 | 5.10 | - | 6.25% | 523 |
| Aug 26, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | - | 0.84% | 756 |
| Aug 25, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | -3.25% | 352 |
| Aug 21, 2025 | 4.92 | 4.92 | 4.90 | 4.92 | - | 0.82% | 1,271 |
| Aug 18, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | -2.40% | 100 |
| 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 |