Maxcom S.A. (WSE:MXC)
Poland · Delayed Price · Currency is PLN 5.50
-0.28 (-4.84%)
Sep 15, 2025, 3:32 PM CET
Maxcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 6.20 | 6.20 | 5.98 | 6.10 | 6.10 | -1.29% | 2,988 |
| Aug 6, 2025 | 6.12 | 6.18 | 6.10 | 6.18 | 6.18 | -0.64% | 3,038 |
| Aug 5, 2025 | 6.22 | 6.34 | 6.12 | 6.22 | 6.22 | -0.32% | 104 |
| Aug 4, 2025 | 6.30 | 6.34 | 6.12 | 6.24 | 6.24 | -0.64% | 3,028 |
| Aug 1, 2025 | 6.34 | 6.34 | 6.22 | 6.28 | 6.28 | -0.32% | 14 |
| Jul 31, 2025 | 6.20 | 6.38 | 6.14 | 6.30 | 6.30 | 1.61% | 3,340 |
| Jul 30, 2025 | 6.28 | 6.40 | 6.16 | 6.20 | 6.20 | -0.32% | 1,399 |
| Jul 29, 2025 | 6.36 | 6.36 | 6.16 | 6.22 | 6.22 | -0.64% | 492 |
| Jul 28, 2025 | 6.40 | 6.40 | 6.16 | 6.26 | 6.26 | -1.88% | 194 |
| Jul 25, 2025 | 6.40 | 6.48 | 6.16 | 6.38 | 6.38 | -0.31% | 4,607 |
| Jul 24, 2025 | 6.48 | 6.48 | 6.40 | 6.40 | 6.40 | -1.54% | 75 |
| Jul 23, 2025 | 6.46 | 6.52 | 6.44 | 6.50 | 6.50 | 3.17% | 476 |
| Jul 22, 2025 | 6.44 | 6.46 | 6.28 | 6.30 | 6.30 | -1.56% | 2,163 |
| Jul 21, 2025 | 6.48 | 6.52 | 6.30 | 6.40 | 6.40 | -1.54% | 3,608 |
| Jul 18, 2025 | 6.46 | 6.50 | 6.32 | 6.50 | 6.50 | 3.17% | 691 |
| Jul 17, 2025 | 6.52 | 6.52 | 6.30 | 6.30 | 6.30 | -3.37% | 44 |
| Jul 16, 2025 | 6.46 | 6.52 | 6.36 | 6.52 | 6.52 | 2.84% | 13,934 |
| Jul 15, 2025 | 6.46 | 6.46 | 6.34 | 6.34 | 6.34 | -0.94% | 1,687 |
| Jul 14, 2025 | 6.62 | 6.62 | 6.38 | 6.40 | 6.40 | -3.32% | 1,028 |
| Jul 11, 2025 | 6.62 | 6.64 | 6.52 | 6.62 | 6.62 | 0.61% | 432 |
| Jul 10, 2025 | 6.60 | 6.60 | 6.52 | 6.58 | 6.58 | -0.60% | 534 |
| Jul 9, 2025 | 6.58 | 6.62 | 6.50 | 6.62 | 6.62 | 0.61% | 1,143 |
| Jul 8, 2025 | 6.64 | 6.64 | 6.30 | 6.58 | 6.58 | -0.60% | 462 |
| Jul 7, 2025 | 6.74 | 6.94 | 6.54 | 6.62 | 6.62 | -1.19% | 1,404 |