Maxcom S.A. (WSE:MXC)
Poland · Delayed Price · Currency is PLN 5.74
+0.02 (0.35%)
Aug 14, 2026, 2:09 PM CET
Maxcom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | 0.35% | 20 |
| Aug 13, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.04% | 24 |
| Aug 12, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 20 |
| Aug 11, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.35% | 20 |
| Aug 10, 2026 | 5.88 | 5.88 | 5.62 | 5.76 | 5.76 | -2.04% | 233 |
| Aug 7, 2026 | 5.86 | 5.88 | 5.36 | 5.88 | 5.88 | - | 398 |
| Aug 6, 2026 | 5.62 | 5.90 | 5.56 | 5.88 | 5.88 | 4.63% | 605 |
| Aug 5, 2026 | 5.70 | 5.70 | 5.62 | 5.62 | 5.62 | -1.40% | 204 |
| Aug 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 202 |
| Aug 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 100 |
| Jul 31, 2026 | 5.64 | 5.80 | 5.64 | 5.80 | 5.80 | 2.84% | 429 |
| Jul 30, 2026 | 5.70 | 5.72 | 5.64 | 5.64 | 5.64 | -1.05% | 137 |
| Jul 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2 |
| Jul 27, 2026 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | 0.71% | 339 |
| Jul 24, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 39 |
| Jul 23, 2026 | 5.74 | 5.74 | 5.66 | 5.66 | 5.66 | -4.39% | 250 |
| Jul 20, 2026 | 5.92 | 5.94 | 5.66 | 5.92 | 5.92 | - | 771 |
| Jul 17, 2026 | 5.68 | 5.92 | 5.68 | 5.92 | 5.92 | 4.23% | 90 |
| Jul 16, 2026 | 5.64 | 5.70 | 5.64 | 5.68 | 5.68 | 0.71% | 196 |
| Jul 15, 2026 | 5.90 | 5.92 | 5.60 | 5.64 | 5.64 | -3.75% | 850 |
| Jul 14, 2026 | 6.06 | 6.06 | 5.86 | 5.86 | 5.86 | -1.35% | 307 |
| Jul 13, 2026 | 5.92 | 5.96 | 5.88 | 5.94 | 5.94 | 1.02% | 108 |
| Jul 10, 2026 | 5.92 | 6.14 | 5.88 | 5.88 | 5.88 | -1.01% | 523 |
| Jul 9, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.34% | 4 |
| Jul 8, 2026 | 6.04 | 6.20 | 5.92 | 5.92 | 5.92 | 1.02% | 150 |
| Jul 7, 2026 | 6.30 | 6.30 | 5.86 | 5.86 | 5.86 | -6.69% | 306 |
| Jul 6, 2026 | 6.36 | 6.36 | 6.28 | 6.28 | 6.28 | 1.29% | 163 |
| Jul 3, 2026 | 6.10 | 6.20 | 6.06 | 6.20 | 6.20 | 3.33% | 174 |
| Jul 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.39% | 85 |
| Jul 1, 2026 | 5.74 | 5.86 | 5.74 | 5.86 | 5.86 | 1.38% | 296 |
| Jun 30, 2026 | 5.74 | 5.78 | 5.74 | 5.78 | 5.78 | - | 48 |
| Jun 29, 2026 | 5.62 | 5.78 | 5.60 | 5.78 | 5.78 | - | 1,047 |
| Jun 26, 2026 | 5.60 | 5.78 | 5.60 | 5.78 | 5.78 | 3.21% | 13 |
| Jun 25, 2026 | 5.78 | 5.78 | 5.60 | 5.60 | 5.60 | - | 461 |
| Jun 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 150 |
| Jun 23, 2026 | 6.18 | 6.20 | 5.60 | 5.60 | 5.60 | -11.67% | 2,650 |
| Jun 22, 2026 | 6.38 | 6.38 | 6.30 | 6.34 | 6.34 | 3.93% | 54 |
| Jun 19, 2026 | 6.36 | 6.36 | 6.10 | 6.10 | 6.10 | -4.09% | 1,194 |
| Jun 18, 2026 | 6.40 | 6.40 | 6.36 | 6.36 | 6.36 | -0.93% | 54 |
| Jun 17, 2026 | 6.44 | 6.44 | 6.42 | 6.42 | 6.42 | -1.23% | 6 |
| Jun 16, 2026 | 6.54 | 6.54 | 6.50 | 6.50 | 6.50 | - | 1,602 |
| Jun 15, 2026 | 6.34 | 6.90 | 6.32 | 6.50 | 6.50 | 2.85% | 1,114 |
| Jun 12, 2026 | 6.42 | 6.90 | 6.32 | 6.32 | 6.32 | -2.77% | 2,018 |
| Jun 11, 2026 | 6.60 | 6.70 | 6.30 | 6.50 | 6.50 | -1.81% | 1,096 |
| Jun 10, 2026 | 6.34 | 6.70 | 6.28 | 6.62 | 6.62 | -0.60% | 1,259 |
| Jun 9, 2026 | 6.58 | 6.94 | 6.58 | 6.66 | 6.66 | 6.39% | 4,353 |
| Jun 8, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -5.72% | 50 |
| Jun 5, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.30% | 950 |
| Jun 3, 2026 | 6.38 | 6.68 | 6.18 | 6.66 | 6.66 | -0.60% | 167 |
| Jun 2, 2026 | 6.14 | 6.70 | 5.96 | 6.70 | 6.70 | 6.35% | 3,333 |