MakoLab Spólka Akcyjna (WSE:MLB)
Poland · Delayed Price · Currency is PLN 5.30
-0.40 (-7.02%)
At close: Oct 31, 2025
MakoLab Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -7.02% | 250 |
| Oct 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 176 |
| Oct 29, 2025 | 5.80 | 5.80 | 5.05 | 5.70 | 5.70 | -1.72% | 229 |
| Oct 28, 2025 | 5.15 | 5.95 | 4.92 | 5.80 | 5.80 | 17.89% | 15,284 |
| Oct 27, 2025 | 5.15 | 5.20 | 4.90 | 4.92 | 4.92 | 0.41% | 899 |
| Oct 24, 2025 | 5.05 | 5.15 | 4.88 | 4.90 | 4.90 | 0.41% | 116 |
| Oct 23, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -5.24% | 95 |
| Oct 16, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 3.00% | 4 |
| Oct 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.46% | 503 |
| Oct 13, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | 252 |
| Oct 10, 2025 | 5.00 | 5.00 | 4.82 | 4.84 | 4.84 | -6.92% | 1,803 |
| Oct 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 272 |
| Oct 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 100 |
| Oct 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 9 |
| Oct 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 211 |
| Oct 3, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 26 |
| Sep 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 34 |
| Sep 29, 2025 | 5.15 | 5.35 | 5.15 | 5.20 | 5.20 | 0.97% | 4,259 |
| Sep 26, 2025 | 5.15 | 5.15 | 5.00 | 5.15 | 5.15 | - | 14 |
| Sep 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 7 |
| Sep 24, 2025 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 2.82% | 514 |
| Sep 23, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 120 |
| Sep 18, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | 426 |
| Sep 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | 2,850 |
| Sep 15, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 400 |
| Sep 12, 2025 | 5.00 | 5.15 | 4.92 | 5.15 | 5.15 | - | 58 |
| Sep 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.25% | 637 |
| Sep 10, 2025 | 4.94 | 5.15 | 4.92 | 4.94 | 4.94 | -3.14% | 778 |
| Sep 9, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 412 |
| Sep 8, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 6.85% | 1,392 |
| Sep 5, 2025 | 5.00 | 5.00 | 4.82 | 4.82 | 4.82 | -3.60% | 100 |
| Sep 4, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 1,307 |
| Sep 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 1,400 |
| Sep 2, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 100 |
| Sep 1, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 2,731 |
| Aug 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 10 |
| Aug 28, 2025 | 4.90 | 5.15 | 4.90 | 5.10 | 5.10 | 6.25% | 523 |
| Aug 26, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | 0.84% | 756 |
| Aug 25, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -3.25% | 352 |
| Aug 21, 2025 | 4.92 | 4.92 | 4.90 | 4.92 | 4.92 | 0.82% | 1,271 |
| Aug 18, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.40% | 100 |
| Aug 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 50 |
| Aug 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 118 |
| Aug 12, 2025 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | - | 1,000 |
| Aug 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.46% | 2 |
| Aug 8, 2025 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -2.40% | 404 |
| Aug 7, 2025 | 4.76 | 5.00 | 4.76 | 5.00 | 5.00 | 2.46% | 515 |
| Aug 5, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.40% | 350 |
| Jul 31, 2025 | 4.96 | 5.00 | 4.84 | 5.00 | 5.00 | -3.85% | 830 |
| Jul 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 30 |