Maxcom S.A. (WSE:MXC)
Poland · Delayed Price · Currency is PLN 5.50
0.00 (0.00%)
At close: Jan 23, 2026
Maxcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 4.52 | 4.56 | 4.52 | 4.52 | 4.52 | -0.44% | 911 |
| Dec 29, 2025 | 4.52 | 4.55 | 4.52 | 4.54 | 4.54 | - | 1,933 |
| Dec 23, 2025 | 4.51 | 4.56 | 4.50 | 4.54 | 4.54 | 0.44% | 6,281 |
| Dec 22, 2025 | 4.51 | 4.56 | 4.45 | 4.52 | 4.52 | -0.88% | 6,245 |
| Dec 19, 2025 | 4.55 | 4.56 | 4.50 | 4.56 | 4.56 | 0.22% | 20,354 |
| Dec 18, 2025 | 4.51 | 4.55 | 4.51 | 4.55 | 4.55 | -0.22% | 619 |
| Dec 17, 2025 | 4.57 | 4.57 | 4.55 | 4.56 | 4.56 | -0.44% | 749 |
| 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 |