Maxcom S.A. (WSE:MXC)
Poland · Delayed Price · Currency is PLN 4.550
-0.030 (-0.66%)
Dec 17, 2025, 4:08 PM CET
Maxcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 4.58 | 4.60 | 4.57 | 4.58 | 4.58 | -0.43% | 1,865 |
| Dec 15, 2025 | 4.64 | 4.68 | 4.60 | 4.60 | 4.60 | -1.71% | 144 |
| Dec 12, 2025 | 4.70 | 4.70 | 4.59 | 4.68 | 4.68 | -0.43% | 3,172 |
| Dec 11, 2025 | 4.72 | 4.72 | 4.63 | 4.70 | 4.70 | -0.42% | 945 |
| Dec 10, 2025 | 4.75 | 4.75 | 4.60 | 4.72 | 4.72 | -0.63% | 1,963 |
| Dec 9, 2025 | 4.85 | 4.87 | 4.68 | 4.75 | 4.75 | -2.46% | 4,733 |
| Dec 8, 2025 | 4.92 | 4.92 | 4.80 | 4.87 | 4.87 | -1.02% | 2,059 |
| Dec 5, 2025 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | -1.20% | 67 |
| Dec 4, 2025 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -0.20% | 12 |
| Dec 3, 2025 | 5.02 | 5.02 | 4.87 | 4.99 | 4.99 | -0.60% | 8,767 |
| Dec 2, 2025 | 5.08 | 5.08 | 5.02 | 5.02 | 5.02 | -1.18% | 2,113 |
| Dec 1, 2025 | 5.12 | 5.12 | 5.02 | 5.08 | 5.08 | -0.78% | 2,394 |
| Nov 28, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 12 |
| Nov 27, 2025 | 5.12 | 5.12 | 5.10 | 5.12 | 5.12 | -0.39% | 13 |
| Nov 26, 2025 | 5.10 | 5.14 | 5.06 | 5.14 | 5.14 | -0.39% | 10,230 |
| Nov 25, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% | 12 |
| Nov 24, 2025 | 5.12 | 5.16 | 5.12 | 5.14 | 5.14 | 0.39% | 12 |
| Nov 21, 2025 | 5.16 | 5.16 | 5.08 | 5.12 | 5.12 | -1.54% | 16,057 |
| Nov 20, 2025 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | - | 12 |
| Nov 19, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.39% | 12 |
| Nov 18, 2025 | 5.18 | 5.20 | 5.12 | 5.18 | 5.18 | -0.38% | 865 |
| Nov 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.14% | 10 |
| Nov 14, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.38% | 108 |
| Nov 13, 2025 | 5.14 | 5.30 | 5.14 | 5.28 | 5.28 | 1.54% | 4,042 |
| Nov 12, 2025 | 5.22 | 5.22 | 5.14 | 5.20 | 5.20 | -0.38% | 20,024 |
| Nov 10, 2025 | 5.28 | 5.30 | 5.14 | 5.22 | 5.22 | -1.51% | 270 |
| Nov 7, 2025 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | - | 984 |
| Nov 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 27 |
| Nov 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 9 |
| Nov 4, 2025 | 5.30 | 5.30 | 5.24 | 5.30 | 5.30 | -0.38% | 311 |
| Nov 3, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 60 |
| Oct 31, 2025 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | 0.38% | 119 |
| Oct 30, 2025 | 5.34 | 5.40 | 5.30 | 5.30 | 5.30 | - | 46 |
| Oct 29, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -2.21% | 221 |
| Oct 28, 2025 | 5.18 | 5.42 | 5.18 | 5.42 | 5.42 | 5.86% | 6,832 |
| Oct 27, 2025 | 5.20 | 5.20 | 5.06 | 5.12 | 5.12 | -3.40% | 464 |
| Oct 24, 2025 | 5.16 | 5.30 | 5.10 | 5.30 | 5.30 | 1.53% | 4,780 |
| Oct 23, 2025 | 5.28 | 5.28 | 5.22 | 5.22 | 5.22 | 0.38% | 52 |
| Oct 22, 2025 | 5.18 | 5.30 | 5.18 | 5.20 | 5.20 | 1.56% | 1,266 |
| Oct 21, 2025 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | -1.54% | 660 |
| Oct 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | 8 |
| 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 |