Maxcom S.A. (WSE:MXC)
Poland · Delayed Price · Currency is PLN 5.48
-0.08 (-1.44%)
Apr 2, 2026, 11:56 AM CET
Maxcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 4.94 | 4.94 | 4.79 | 4.89 | 4.89 | -1.01% | 556 |
| Feb 16, 2026 | 5.08 | 5.10 | 4.79 | 4.94 | 4.94 | -2.76% | 5,932 |
| Feb 13, 2026 | 5.06 | 5.08 | 4.92 | 5.08 | 5.08 | 1.60% | 2,172 |
| Feb 12, 2026 | 5.08 | 5.08 | 4.94 | 5.00 | 5.00 | -1.57% | 2,223 |
| Feb 11, 2026 | 4.91 | 5.10 | 4.80 | 5.08 | 5.08 | 2.83% | 1,663 |
| Feb 10, 2026 | 4.94 | 5.10 | 4.86 | 4.94 | 4.94 | - | 1,096 |
| Feb 9, 2026 | 5.06 | 5.06 | 4.80 | 4.94 | 4.94 | -2.37% | 1,754 |
| Feb 6, 2026 | 5.08 | 5.08 | 4.89 | 5.06 | 5.06 | -0.39% | 1,129 |
| Feb 5, 2026 | 5.14 | 5.14 | 4.98 | 5.08 | 5.08 | -1.17% | 1,486 |
| Feb 4, 2026 | 5.08 | 5.30 | 5.08 | 5.14 | 5.14 | 1.18% | 71 |
| Feb 3, 2026 | 5.24 | 5.30 | 5.00 | 5.08 | 5.08 | -2.68% | 1,184 |
| Feb 2, 2026 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | 1.56% | 16 |
| Jan 30, 2026 | 5.20 | 5.36 | 5.14 | 5.14 | 5.14 | -3.38% | 2,877 |
| Jan 29, 2026 | 5.40 | 5.40 | 5.22 | 5.32 | 5.32 | -1.48% | 419 |
| Jan 28, 2026 | 5.38 | 5.40 | 5.26 | 5.40 | 5.40 | 0.75% | 14 |
| Jan 27, 2026 | 5.48 | 5.48 | 5.26 | 5.36 | 5.36 | -1.83% | 3,834 |
| Jan 26, 2026 | 5.32 | 5.48 | 5.32 | 5.46 | 5.46 | -0.73% | 3,635 |
| Jan 23, 2026 | 5.46 | 5.50 | 5.28 | 5.50 | 5.50 | - | 1,288 |