Maxcom S.A. (WSE:MXC)
Poland · Delayed Price · Currency is PLN 5.20
0.00 (0.00%)
Oct 17, 2025, 9:06 AM CET
Maxcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -0.38% | 4 |
| Oct 16, 2025 | 5.18 | 5.20 | 5.12 | 5.20 | 5.20 | - | 365 |
| Oct 15, 2025 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 0.78% | 4 |
| Oct 14, 2025 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | -0.77% | 28 |
| Oct 13, 2025 | 5.24 | 5.24 | 5.18 | 5.20 | 5.20 | -0.76% | 8,643 |
| Oct 10, 2025 | 5.28 | 5.28 | 5.22 | 5.24 | 5.24 | -0.76% | 1,931 |
| Oct 9, 2025 | 5.28 | 5.28 | 5.24 | 5.28 | 5.28 | 0.38% | 733 |
| Oct 8, 2025 | 5.30 | 5.30 | 5.24 | 5.26 | 5.26 | 0.38% | 4,341 |
| Oct 7, 2025 | 5.30 | 5.30 | 5.24 | 5.24 | 5.24 | -0.76% | 660 |
| Oct 6, 2025 | 5.30 | 5.30 | 5.22 | 5.28 | 5.28 | 1.15% | 334 |
| Oct 3, 2025 | 5.30 | 5.30 | 5.22 | 5.22 | 5.22 | -1.51% | 1,044 |
| Oct 2, 2025 | 5.24 | 5.30 | 5.22 | 5.30 | 5.30 | 1.15% | 2,417 |
| Oct 1, 2025 | 5.28 | 5.28 | 5.24 | 5.24 | 5.24 | - | 4 |
| Sep 30, 2025 | 5.30 | 5.30 | 5.24 | 5.24 | 5.24 | - | 232 |
| Sep 29, 2025 | 5.30 | 5.32 | 5.20 | 5.24 | 5.24 | -2.96% | 3,715 |
| Sep 26, 2025 | 5.54 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 2,635 |
| Sep 25, 2025 | 5.56 | 5.56 | 5.50 | 5.50 | 5.50 | -1.43% | 109 |
| Sep 24, 2025 | 5.60 | 5.60 | 5.54 | 5.58 | 5.58 | -0.36% | 442 |
| Sep 23, 2025 | 5.58 | 5.60 | 5.54 | 5.60 | 5.60 | 0.36% | 1,274 |
| Sep 22, 2025 | 5.62 | 5.62 | 5.50 | 5.58 | 5.58 | -0.71% | 1,018 |
| Sep 19, 2025 | 5.62 | 5.62 | 5.50 | 5.62 | 5.62 | 1.44% | 132 |
| Sep 18, 2025 | 5.62 | 5.62 | 5.48 | 5.54 | 5.54 | -1.42% | 2,350 |
| Sep 17, 2025 | 5.58 | 5.76 | 5.58 | 5.62 | 5.62 | 1.08% | 23 |
| Sep 16, 2025 | 5.60 | 5.60 | 5.48 | 5.56 | 5.56 | 1.09% | 254 |
| Sep 15, 2025 | 5.84 | 5.90 | 5.42 | 5.50 | 5.50 | -4.84% | 5,985 |
| Sep 12, 2025 | 5.80 | 5.80 | 5.64 | 5.78 | 5.78 | -0.69% | 1,803 |
| Sep 11, 2025 | 5.90 | 5.90 | 5.72 | 5.82 | 5.82 | -0.34% | 32 |
| Sep 10, 2025 | 5.90 | 5.90 | 5.74 | 5.84 | 5.84 | -1.68% | 1,011 |
| Sep 9, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 2 |
| Sep 8, 2025 | 5.96 | 5.96 | 5.82 | 5.94 | 5.94 | - | 246 |
| Sep 5, 2025 | 5.94 | 5.94 | 5.82 | 5.94 | 5.94 | 0.68% | 1,027 |
| Sep 4, 2025 | 5.96 | 5.96 | 5.90 | 5.90 | 5.90 | -0.67% | 121 |
| Sep 3, 2025 | 5.96 | 5.96 | 5.86 | 5.94 | 5.94 | -0.34% | 1,754 |
| Sep 2, 2025 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | 2.76% | 20 |
| Sep 1, 2025 | 5.96 | 5.96 | 5.80 | 5.80 | 5.80 | -2.68% | 151 |
| Aug 29, 2025 | 6.02 | 6.02 | 5.80 | 5.96 | 5.96 | -0.67% | 1,163 |
| Aug 28, 2025 | 6.00 | 6.26 | 5.96 | 6.00 | 6.00 | 0.33% | 1,134 |
| Aug 27, 2025 | 6.02 | 6.02 | 5.98 | 5.98 | 5.98 | 0.67% | 94 |
| Aug 26, 2025 | 5.96 | 6.10 | 5.90 | 5.94 | 5.94 | -0.34% | 1,178 |
| Aug 25, 2025 | 6.04 | 6.04 | 5.96 | 5.96 | 5.96 | 0.34% | 141 |
| Aug 22, 2025 | 6.00 | 6.00 | 5.94 | 5.94 | 5.94 | -1.33% | 748 |
| Aug 21, 2025 | 6.08 | 6.08 | 6.02 | 6.02 | 6.02 | -0.99% | 9 |
| Aug 20, 2025 | 6.10 | 6.24 | 6.08 | 6.08 | 6.08 | - | 128 |
| Aug 19, 2025 | 6.08 | 6.16 | 6.08 | 6.08 | 6.08 | 1.00% | 14 |
| Aug 18, 2025 | 6.02 | 6.02 | 6.00 | 6.02 | 6.02 | - | 14 |
| Aug 14, 2025 | 6.10 | 6.10 | 6.02 | 6.02 | 6.02 | 0.33% | 12 |
| Aug 13, 2025 | 6.08 | 6.10 | 6.00 | 6.00 | 6.00 | - | 364 |
| Aug 12, 2025 | 6.08 | 6.08 | 5.96 | 6.00 | 6.00 | -1.32% | 116 |
| Aug 11, 2025 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | -0.33% | 229 |
| Aug 8, 2025 | 6.18 | 6.18 | 6.08 | 6.10 | 6.10 | - | 222 |