Maxcom S.A. (WSE:MXC)
Poland · Delayed Price · Currency is PLN 6.20
-0.02 (-0.32%)
May 29, 2026, 4:46 PM CET
Maxcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.22 | 6.22 | 6.00 | 6.22 | 6.22 | 1.30% | 76 |
| May 27, 2026 | 6.00 | 6.14 | 6.00 | 6.14 | 6.14 | -2.54% | 465 |
| May 26, 2026 | 5.98 | 6.34 | 5.96 | 6.30 | 6.30 | 5.35% | 5,125 |
| May 25, 2026 | 5.84 | 5.98 | 5.82 | 5.98 | 5.98 | -1.32% | 31 |
| May 22, 2026 | 5.78 | 6.06 | 5.70 | 6.06 | 6.06 | - | 751 |
| May 21, 2026 | 6.10 | 6.10 | 5.62 | 6.06 | 6.06 | -0.66% | 2,752 |
| May 20, 2026 | 5.98 | 6.28 | 5.90 | 6.10 | 6.10 | -2.87% | 822 |
| May 19, 2026 | 6.02 | 6.32 | 6.02 | 6.28 | 6.28 | -1.26% | 1,089 |
| May 18, 2026 | 6.38 | 6.42 | 5.76 | 6.36 | 6.36 | -0.93% | 5,007 |
| May 15, 2026 | 6.42 | 6.44 | 6.42 | 6.42 | 6.42 | -0.31% | 203 |
| May 14, 2026 | 6.26 | 6.44 | 6.24 | 6.44 | 6.44 | -0.31% | 390 |
| May 13, 2026 | 6.24 | 6.46 | 6.24 | 6.46 | 6.46 | - | 1,149 |
| May 12, 2026 | 6.48 | 6.48 | 6.24 | 6.46 | 6.46 | -0.31% | 975 |
| May 11, 2026 | 6.34 | 6.50 | 6.28 | 6.48 | 6.48 | -3.28% | 231 |
| May 8, 2026 | 6.48 | 6.70 | 6.24 | 6.70 | 6.70 | -2.33% | 5,726 |
| May 7, 2026 | 6.56 | 6.88 | 6.44 | 6.86 | 6.86 | 4.89% | 3,840 |
| May 6, 2026 | 6.48 | 6.54 | 6.40 | 6.54 | 6.54 | 0.93% | 286 |
| May 5, 2026 | 6.44 | 6.54 | 6.36 | 6.48 | 6.48 | 4.18% | 46 |
| May 4, 2026 | 6.40 | 7.00 | 6.20 | 6.22 | 6.22 | -11.14% | 3,005 |
| Apr 30, 2026 | 6.42 | 7.06 | 6.36 | 7.00 | 7.00 | 9.03% | 3,973 |
| Apr 29, 2026 | 6.16 | 6.68 | 6.12 | 6.42 | 6.42 | 5.25% | 13,615 |
| Apr 28, 2026 | 5.98 | 6.10 | 5.98 | 6.10 | 6.10 | - | 28 |
| Apr 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 33 |
| Apr 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 13 |
| Apr 23, 2026 | 6.10 | 6.10 | 5.98 | 6.00 | 6.00 | -1.64% | 330 |
| Apr 22, 2026 | 5.98 | 6.10 | 5.78 | 6.10 | 6.10 | 2.01% | 2,155 |
| Apr 21, 2026 | 5.80 | 6.00 | 5.60 | 5.98 | 5.98 | -1.97% | 1,810 |
| Apr 20, 2026 | 6.00 | 6.14 | 5.78 | 6.10 | 6.10 | 1.67% | 578 |
| Apr 17, 2026 | 5.88 | 6.38 | 5.60 | 6.00 | 6.00 | 2.04% | 6,512 |
| Apr 16, 2026 | 5.42 | 5.92 | 5.42 | 5.88 | 5.88 | 8.89% | 9,656 |
| Apr 15, 2026 | 5.48 | 5.48 | 5.30 | 5.40 | 5.40 | -1.46% | 58 |
| Apr 14, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 125 |
| Apr 13, 2026 | 5.38 | 5.50 | 5.38 | 5.48 | 5.48 | 1.48% | 876 |
| Apr 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.46% | 14 |
| Apr 9, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 10 |
| Apr 8, 2026 | 5.50 | 5.50 | 5.36 | 5.48 | 5.48 | -0.36% | 117 |
| Apr 7, 2026 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 0.36% | 414 |
| Apr 2, 2026 | 5.56 | 5.56 | 5.30 | 5.48 | 5.48 | -1.44% | 3,074 |
| Apr 1, 2026 | 5.50 | 5.56 | 5.50 | 5.56 | 5.56 | 2.58% | 864 |
| Mar 31, 2026 | 5.32 | 5.42 | 5.32 | 5.42 | 5.42 | 1.88% | 2,402 |
| Mar 30, 2026 | 5.24 | 5.32 | 5.24 | 5.32 | 5.32 | -0.37% | 203 |
| Mar 27, 2026 | 5.36 | 5.36 | 5.14 | 5.34 | 5.34 | -0.37% | 432 |
| Mar 26, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 12 |
| Mar 25, 2026 | 5.36 | 5.36 | 5.10 | 5.36 | 5.36 | - | 171 |
| Mar 24, 2026 | 5.36 | 5.36 | 5.10 | 5.36 | 5.36 | -0.37% | 2,199 |
| Mar 23, 2026 | 5.26 | 5.44 | 5.20 | 5.38 | 5.38 | 5.49% | 4,495 |
| Mar 20, 2026 | 5.56 | 5.56 | 5.10 | 5.10 | 5.10 | -8.27% | 4,649 |
| Mar 19, 2026 | 5.40 | 5.56 | 5.40 | 5.56 | 5.56 | 2.96% | 3,511 |
| Mar 18, 2026 | 4.98 | 5.46 | 4.97 | 5.40 | 5.40 | 10.20% | 14,028 |
| Mar 17, 2026 | 4.79 | 4.98 | 4.79 | 4.90 | 4.90 | 1.87% | 2,073 |