Maxcom S.A. (WSE:MXC)
Poland · Delayed Price · Currency is PLN 4.710
-0.120 (-2.48%)
At close: Mar 13, 2026
Maxcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | - | - | 2 |
| Mar 12, 2026 | 4.82 | 4.88 | 4.82 | 4.83 | 4.83 | -0.41% | 1,830 |
| Mar 11, 2026 | 4.86 | 5.00 | 4.71 | 4.85 | 4.85 | 0.21% | 350 |
| Mar 10, 2026 | 4.90 | 5.00 | 4.71 | 4.84 | 4.84 | -0.41% | 743 |
| Mar 9, 2026 | 4.89 | 5.00 | 4.86 | 4.86 | 4.86 | -0.82% | 17 |
| Mar 6, 2026 | 4.94 | 5.00 | 4.90 | 4.90 | 4.90 | -0.61% | 12 |
| Mar 5, 2026 | 4.94 | 5.00 | 4.80 | 4.93 | 4.93 | -1.20% | 1,334 |
| Mar 4, 2026 | 4.86 | 4.99 | 4.86 | 4.99 | 4.99 | 2.67% | 87 |
| Mar 3, 2026 | 4.75 | 4.91 | 4.74 | 4.86 | 4.86 | -1.82% | 12,183 |
| Mar 2, 2026 | 4.82 | 4.95 | 4.80 | 4.95 | 4.95 | 2.70% | 2,520 |
| Feb 27, 2026 | 4.79 | 4.82 | 4.72 | 4.82 | 4.82 | 0.63% | 770 |
| Feb 26, 2026 | 4.80 | 4.80 | 4.70 | 4.79 | 4.79 | -0.21% | 216 |
| Feb 25, 2026 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | - | 126 |
| Feb 24, 2026 | 4.82 | 4.86 | 4.71 | 4.80 | 4.80 | -1.23% | 665 |
| Feb 23, 2026 | 4.70 | 4.86 | 4.70 | 4.86 | 4.86 | - | 57 |
| Feb 20, 2026 | 4.78 | 5.08 | 4.70 | 4.86 | 4.86 | 1.67% | 7,229 |
| Feb 19, 2026 | 4.86 | 5.08 | 4.75 | 4.78 | 4.78 | -1.65% | 3,072 |
| Feb 18, 2026 | 4.89 | 4.89 | 4.80 | 4.86 | 4.86 | -0.61% | 33 |
| Feb 17, 2026 | 4.94 | 4.94 | 4.79 | 4.89 | 4.89 | -1.01% | 556 |
| Feb 16, 2026 | 5.08 | 5.10 | 4.79 | 4.94 | 4.94 | -2.76% | 5,932 |
| Feb 13, 2026 | 5.06 | 5.08 | 4.92 | 5.08 | 5.08 | 1.60% | 2,172 |
| Feb 12, 2026 | 5.08 | 5.08 | 4.94 | 5.00 | 5.00 | -1.57% | 2,223 |
| Feb 11, 2026 | 4.91 | 5.10 | 4.80 | 5.08 | 5.08 | 2.83% | 1,663 |
| Feb 10, 2026 | 4.94 | 5.10 | 4.86 | 4.94 | 4.94 | - | 1,096 |
| Feb 9, 2026 | 5.06 | 5.06 | 4.80 | 4.94 | 4.94 | -2.37% | 1,754 |
| Feb 6, 2026 | 5.08 | 5.08 | 4.89 | 5.06 | 5.06 | -0.39% | 1,129 |
| Feb 5, 2026 | 5.14 | 5.14 | 4.98 | 5.08 | 5.08 | -1.17% | 1,486 |
| Feb 4, 2026 | 5.08 | 5.30 | 5.08 | 5.14 | 5.14 | 1.18% | 71 |
| Feb 3, 2026 | 5.24 | 5.30 | 5.00 | 5.08 | 5.08 | -2.68% | 1,184 |
| Feb 2, 2026 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | 1.56% | 16 |
| Jan 30, 2026 | 5.20 | 5.36 | 5.14 | 5.14 | 5.14 | -3.38% | 2,877 |
| Jan 29, 2026 | 5.40 | 5.40 | 5.22 | 5.32 | 5.32 | -1.48% | 419 |
| Jan 28, 2026 | 5.38 | 5.40 | 5.26 | 5.40 | 5.40 | 0.75% | 14 |
| Jan 27, 2026 | 5.48 | 5.48 | 5.26 | 5.36 | 5.36 | -1.83% | 3,834 |
| Jan 26, 2026 | 5.32 | 5.48 | 5.32 | 5.46 | 5.46 | -0.73% | 3,635 |
| Jan 23, 2026 | 5.46 | 5.50 | 5.28 | 5.50 | 5.50 | - | 1,288 |
| Jan 22, 2026 | 5.32 | 5.50 | 5.32 | 5.50 | 5.50 | 3.77% | 4,183 |
| Jan 21, 2026 | 5.34 | 5.54 | 5.28 | 5.30 | 5.30 | -0.75% | 3,321 |
| Jan 20, 2026 | 5.54 | 5.56 | 5.28 | 5.34 | 5.34 | -3.26% | 266 |
| Jan 19, 2026 | 5.52 | 5.88 | 5.32 | 5.52 | 5.52 | 2.22% | 9,172 |
| Jan 16, 2026 | 5.00 | 5.50 | 5.00 | 5.40 | 5.40 | 8.00% | 11,400 |
| Jan 15, 2026 | 5.04 | 5.06 | 5.00 | 5.00 | 5.00 | -1.57% | 333 |
| Jan 14, 2026 | 5.36 | 5.36 | 5.02 | 5.08 | 5.08 | -5.22% | 4,206 |
| Jan 13, 2026 | 5.46 | 5.50 | 5.10 | 5.36 | 5.36 | 4.69% | 5,763 |
| Jan 12, 2026 | 4.90 | 5.26 | 4.90 | 5.12 | 5.12 | 4.49% | 7,293 |
| Jan 9, 2026 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | 0.20% | 10 |
| Jan 8, 2026 | 4.93 | 4.93 | 4.77 | 4.89 | 4.89 | -0.81% | 1,110 |
| Jan 7, 2026 | 4.95 | 4.95 | 4.74 | 4.93 | 4.93 | -0.40% | 1,614 |
| Jan 5, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.40% | 67 |
| Jan 2, 2026 | 4.56 | 4.97 | 4.56 | 4.97 | 4.97 | 9.96% | 7,647 |