MakoLab Spólka Akcyjna (WSE:MLB)
Poland · Delayed Price · Currency is PLN 7.10
+0.20 (2.90%)
At close: Dec 5, 2025
MakoLab Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 2.90% | 6,800 |
| Dec 4, 2025 | 6.60 | 6.90 | 6.30 | 6.90 | 6.90 | - | 1,620 |
| Dec 3, 2025 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 4.55% | 933 |
| Dec 2, 2025 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -5.04% | 570 |
| Dec 1, 2025 | 6.20 | 7.00 | 6.00 | 6.95 | 6.95 | 12.10% | 28,040 |
| Nov 28, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 602 |
| Nov 27, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 0.81% | 1,923 |
| Nov 26, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 1,379 |
| Nov 25, 2025 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | -0.81% | 7,740 |
| Nov 24, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 2.50% | 4,253 |
| Nov 21, 2025 | 6.05 | 6.10 | 5.95 | 6.00 | 6.00 | -1.64% | 1,643 |
| Nov 20, 2025 | 5.95 | 6.10 | 5.85 | 6.10 | 6.10 | 3.39% | 4,999 |
| Nov 19, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | 0.85% | 2,598 |
| Nov 18, 2025 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 5.41% | 3,049 |
| Nov 17, 2025 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -4.31% | 1,000 |
| Nov 14, 2025 | 5.10 | 5.80 | 5.10 | 5.80 | 5.80 | 7.41% | 5,815 |
| Nov 13, 2025 | 5.35 | 5.40 | 5.05 | 5.40 | 5.40 | -3.57% | 1,968 |
| Nov 12, 2025 | 5.40 | 5.60 | 5.35 | 5.60 | 5.60 | 3.70% | 232 |
| Nov 10, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -5.26% | 42 |
| Nov 6, 2025 | 5.70 | 5.70 | 5.50 | 5.70 | 5.70 | 1.79% | 224 |
| Nov 3, 2025 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 5.66% | 376 |
| 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 |