Maxcom S.A. (WSE:MXC)
Poland · Delayed Price · Currency is PLN 6.22
-0.78 (-11.14%)
May 4, 2026, 5:00 PM CET
Maxcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 2.12% | 14 |
| Mar 13, 2026 | 4.83 | 4.83 | 4.71 | 4.71 | 4.71 | -2.48% | 451 |
| Mar 12, 2026 | 4.82 | 4.88 | 4.82 | 4.83 | 4.83 | -0.41% | 1,830 |
| Mar 11, 2026 | 4.86 | 5.00 | 4.71 | 4.85 | 4.85 | 0.21% | 350 |
| Mar 10, 2026 | 4.90 | 5.00 | 4.71 | 4.84 | 4.84 | -0.41% | 743 |
| Mar 9, 2026 | 4.89 | 5.00 | 4.86 | 4.86 | 4.86 | -0.82% | 17 |
| Mar 6, 2026 | 4.94 | 5.00 | 4.90 | 4.90 | 4.90 | -0.61% | 12 |
| Mar 5, 2026 | 4.94 | 5.00 | 4.80 | 4.93 | 4.93 | -1.20% | 1,334 |
| Mar 4, 2026 | 4.86 | 4.99 | 4.86 | 4.99 | 4.99 | 2.67% | 87 |
| Mar 3, 2026 | 4.75 | 4.91 | 4.74 | 4.86 | 4.86 | -1.82% | 12,183 |
| Mar 2, 2026 | 4.82 | 4.95 | 4.80 | 4.95 | 4.95 | 2.70% | 2,520 |
| Feb 27, 2026 | 4.79 | 4.82 | 4.72 | 4.82 | 4.82 | 0.63% | 770 |
| Feb 26, 2026 | 4.80 | 4.80 | 4.70 | 4.79 | 4.79 | -0.21% | 216 |
| Feb 25, 2026 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | - | 126 |
| Feb 24, 2026 | 4.82 | 4.86 | 4.71 | 4.80 | 4.80 | -1.23% | 665 |
| Feb 23, 2026 | 4.70 | 4.86 | 4.70 | 4.86 | 4.86 | - | 57 |
| Feb 20, 2026 | 4.78 | 5.08 | 4.70 | 4.86 | 4.86 | 1.67% | 7,229 |
| Feb 19, 2026 | 4.86 | 5.08 | 4.75 | 4.78 | 4.78 | -1.65% | 3,072 |
| Feb 18, 2026 | 4.89 | 4.89 | 4.80 | 4.86 | 4.86 | -0.61% | 33 |