Maxcom S.A. (WSE:MXC)
Poland · Delayed Price · Currency is PLN 5.98
-0.02 (-0.33%)
Sep 30, 2026, 9:35 AM CET
Maxcom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -2.91% | 150 |
| Sep 28, 2026 | 6.00 | 6.18 | 6.00 | 6.18 | 6.18 | 1.64% | 99 |
| Sep 25, 2026 | 6.14 | 6.14 | 6.08 | 6.08 | 6.08 | -0.98% | 315 |
| Sep 24, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -4.36% | 410 |
| Sep 23, 2026 | 6.18 | 6.42 | 6.18 | 6.42 | 6.42 | -0.31% | 30 |
| Sep 22, 2026 | 6.18 | 6.44 | 6.18 | 6.44 | 6.44 | 2.88% | 116 |
| Sep 21, 2026 | 6.06 | 6.26 | 6.06 | 6.26 | 6.26 | -3.40% | 301 |
| Sep 18, 2026 | 6.50 | 6.50 | 6.48 | 6.48 | 6.48 | -0.31% | 146 |
| Sep 17, 2026 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 4.50% | 363 |
| Sep 16, 2026 | 6.30 | 6.30 | 6.22 | 6.22 | 6.22 | -0.96% | 800 |
| Sep 15, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -7.37% | 18 |
| Sep 14, 2026 | 6.78 | 6.78 | 6.20 | 6.78 | 6.78 | -0.29% | 1,163 |
| Sep 11, 2026 | 6.84 | 6.84 | 6.80 | 6.80 | 6.80 | -0.58% | 12 |
| Sep 10, 2026 | 6.86 | 6.86 | 6.26 | 6.84 | 6.84 | -0.87% | 102 |
| Sep 9, 2026 | 6.48 | 6.90 | 6.48 | 6.90 | 6.90 | 6.48% | 2,104 |
| Sep 8, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 10 |
| Sep 7, 2026 | 6.50 | 6.50 | 6.48 | 6.48 | 6.48 | -2.70% | 774 |
| Sep 4, 2026 | 6.30 | 6.66 | 6.00 | 6.66 | 6.66 | 5.71% | 1,524 |
| Sep 3, 2026 | 6.14 | 6.30 | 6.14 | 6.30 | 6.30 | 5.00% | 3,318 |
| Sep 2, 2026 | 5.76 | 6.00 | 5.76 | 6.00 | 6.00 | 5.26% | 1,123 |
| Sep 1, 2026 | 5.68 | 5.78 | 5.68 | 5.70 | 5.70 | 2.15% | 87 |
| Aug 31, 2026 | 5.66 | 5.72 | 5.58 | 5.58 | 5.58 | -2.79% | 36 |
| Aug 28, 2026 | 5.62 | 5.74 | 5.52 | 5.74 | 5.74 | - | 80 |
| Aug 27, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 5 |
| Aug 26, 2026 | 5.70 | 5.74 | 5.68 | 5.74 | 5.74 | 1.77% | 335 |
| Aug 25, 2026 | 5.62 | 5.64 | 5.56 | 5.64 | 5.64 | 1.81% | 61 |
| Aug 24, 2026 | 5.50 | 5.64 | 5.50 | 5.54 | 5.54 | -3.48% | 355 |
| Aug 21, 2026 | 5.62 | 5.74 | 5.62 | 5.74 | 5.74 | 4.74% | 252 |
| Aug 20, 2026 | 5.64 | 5.64 | 5.48 | 5.48 | 5.48 | -4.20% | 370 |
| Aug 19, 2026 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | - | 40 |
| Aug 18, 2026 | 5.60 | 5.72 | 5.56 | 5.72 | 5.72 | 2.88% | 420 |
| Aug 17, 2026 | 5.70 | 5.70 | 5.56 | 5.56 | 5.56 | -3.14% | 152 |
| 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 |