Madkom SA (WSE:MAD)
Poland
· Delayed Price · Currency is PLN 2.880
-0.120 (-4.00%)
At close: Apr 28, 2026
Madkom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.00 | 3.00 | 2.76 | 2.88 | 2.88 | -4.00% | 6,691 |
| Apr 27, 2026 | 3.04 | 3.04 | 2.74 | 3.00 | 3.00 | - | 7,021 |
| Apr 24, 2026 | 3.04 | 3.06 | 2.80 | 3.00 | 3.00 | -1.96% | 4,016 |
| Apr 23, 2026 | 3.24 | 3.24 | 2.90 | 3.06 | 3.06 | -5.56% | 2,922 |
| Apr 22, 2026 | 3.16 | 3.24 | 3.10 | 3.24 | 3.24 | 3.18% | 1,057 |
| Apr 21, 2026 | 3.00 | 3.16 | 2.98 | 3.14 | 3.14 | 4.67% | 2,220 |
| Apr 20, 2026 | 3.00 | 3.16 | 3.00 | 3.00 | 3.00 | -3.85% | 2,288 |
| Apr 17, 2026 | 3.20 | 3.20 | 2.92 | 3.12 | 3.12 | -2.50% | 20,507 |
| Apr 16, 2026 | 3.38 | 3.50 | 3.02 | 3.20 | 3.20 | -8.05% | 36,547 |
| Apr 15, 2026 | 3.92 | 3.98 | 3.34 | 3.48 | 3.48 | -18.69% | 60,471 |
| Apr 14, 2026 | 4.28 | 4.30 | 4.06 | 4.28 | 4.28 | -0.47% | 1,047 |
| Apr 13, 2026 | 4.18 | 4.38 | 4.18 | 4.30 | 4.30 | 1.42% | 1,916 |
| Apr 10, 2026 | 4.02 | 4.30 | 3.96 | 4.24 | 4.24 | 3.41% | 6,529 |
| Apr 9, 2026 | 4.10 | 4.10 | 3.90 | 4.10 | 4.10 | 1.99% | 1,110 |
| Apr 8, 2026 | 4.00 | 4.18 | 4.00 | 4.02 | 4.02 | 3.61% | 5,928 |
| Apr 7, 2026 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | -2.51% | 1,690 |
| Apr 2, 2026 | 3.96 | 4.00 | 3.84 | 3.98 | 3.98 | -2.93% | 5,284 |
| Apr 1, 2026 | 4.20 | 4.20 | 3.82 | 4.10 | 4.10 | -2.38% | 4,256 |
| Mar 31, 2026 | 4.08 | 4.30 | 3.92 | 4.20 | 4.20 | 4.48% | 4,276 |
| Mar 30, 2026 | 3.96 | 4.40 | 3.96 | 4.02 | 4.02 | 1.52% | 7,053 |
| Mar 27, 2026 | 3.90 | 3.96 | 3.72 | 3.96 | 3.96 | 5.32% | 7,326 |
| Mar 26, 2026 | 4.02 | 4.08 | 3.70 | 3.76 | 3.76 | -8.29% | 9,038 |
| Mar 25, 2026 | 4.34 | 4.50 | 3.90 | 4.10 | 4.10 | -3.76% | 18,533 |
| Mar 24, 2026 | 3.88 | 4.30 | 3.88 | 4.26 | 4.26 | 9.23% | 29,624 |
| Mar 23, 2026 | 3.86 | 3.98 | 3.72 | 3.90 | 3.90 | -2.99% | 15,574 |
| Mar 20, 2026 | 4.24 | 4.30 | 4.02 | 4.02 | 4.02 | -2.43% | 8,984 |
| Mar 19, 2026 | 4.20 | 4.80 | 3.40 | 4.12 | 4.12 | -14.17% | 57,613 |
| Mar 18, 2026 | 4.86 | 4.86 | 4.58 | 4.80 | 4.80 | -4.00% | 3,214 |
| Mar 17, 2026 | 5.15 | 5.15 | 4.74 | 5.00 | 5.00 | -2.91% | 1,937 |
| Mar 16, 2026 | 4.90 | 5.25 | 4.76 | 5.15 | 5.15 | 1.98% | 7,346 |
| Mar 13, 2026 | 4.90 | 5.60 | 4.72 | 5.05 | 5.05 | 7.91% | 53,334 |
| Mar 12, 2026 | 4.90 | 5.15 | 4.68 | 4.68 | 4.68 | -4.10% | 19,951 |
| Mar 11, 2026 | 4.42 | 4.90 | 4.38 | 4.88 | 4.88 | 10.41% | 28,011 |
| Mar 10, 2026 | 4.20 | 4.48 | 4.08 | 4.42 | 4.42 | 4.74% | 9,546 |
| Mar 9, 2026 | 3.90 | 4.22 | 3.86 | 4.22 | 4.22 | -1.40% | 3,453 |
| Mar 6, 2026 | 4.40 | 4.50 | 4.04 | 4.28 | 4.28 | -2.73% | 9,114 |
| Mar 5, 2026 | 4.08 | 4.42 | 3.84 | 4.40 | 4.40 | 10.00% | 12,454 |
| Mar 4, 2026 | 3.74 | 4.18 | 3.70 | 4.00 | 4.00 | 11.11% | 9,159 |
| Mar 3, 2026 | 3.70 | 4.06 | 3.60 | 3.60 | 3.60 | -11.33% | 12,619 |
| Mar 2, 2026 | 3.90 | 4.20 | 3.80 | 4.06 | 4.06 | -0.98% | 9,525 |
| Feb 27, 2026 | 4.04 | 4.26 | 3.90 | 4.10 | 4.10 | 0.49% | 10,832 |
| Feb 26, 2026 | 4.30 | 4.46 | 3.96 | 4.08 | 4.08 | -5.56% | 35,393 |
| Feb 25, 2026 | 3.80 | 4.48 | 3.80 | 4.32 | 4.32 | 8.54% | 57,966 |
| Feb 24, 2026 | 3.86 | 4.00 | 3.70 | 3.98 | 3.98 | 4.19% | 33,487 |
| Feb 23, 2026 | 3.22 | 3.86 | 3.22 | 3.82 | 3.82 | 14.37% | 34,452 |
| Feb 20, 2026 | 3.30 | 3.60 | 3.20 | 3.34 | 3.34 | -5.65% | 8,729 |
| Feb 19, 2026 | 3.66 | 3.74 | 3.26 | 3.54 | 3.54 | -5.85% | 6,932 |
| Feb 18, 2026 | 3.76 | 3.94 | 3.22 | 3.76 | 3.76 | 0.53% | 35,941 |
| Feb 17, 2026 | 3.82 | 4.20 | 3.50 | 3.74 | 3.74 | 5.06% | 63,886 |
| Feb 16, 2026 | 3.02 | 3.56 | 3.00 | 3.56 | 3.56 | 14.10% | 25,600 |
| Feb 13, 2026 | 3.30 | 3.56 | 3.12 | 3.12 | 3.12 | -4.88% | 25,471 |
| Feb 12, 2026 | 2.96 | 3.28 | 2.90 | 3.28 | 3.28 | 4.46% | 12,361 |
| Feb 11, 2026 | 3.00 | 3.22 | 2.90 | 3.14 | 3.14 | 4.67% | 11,335 |
| Feb 10, 2026 | 2.92 | 3.08 | 2.68 | 3.00 | 3.00 | 3.45% | 5,645 |
| Feb 9, 2026 | 2.76 | 2.90 | 2.76 | 2.90 | 2.90 | 3.57% | 5,525 |
| Feb 6, 2026 | 2.86 | 2.86 | 2.62 | 2.80 | 2.80 | -2.10% | 6,766 |
| Feb 5, 2026 | 2.78 | 2.90 | 2.64 | 2.86 | 2.86 | -1.38% | 1,930 |
| Feb 4, 2026 | 2.84 | 2.94 | 2.64 | 2.90 | 2.90 | 7.41% | 12,643 |
| Feb 3, 2026 | 2.66 | 2.88 | 2.66 | 2.70 | 2.70 | 3.85% | 17,830 |
| Feb 2, 2026 | 2.76 | 2.76 | 2.56 | 2.60 | 2.60 | -5.80% | 10,445 |
| Jan 30, 2026 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -1.43% | 362 |
| Jan 29, 2026 | 2.62 | 2.82 | 2.56 | 2.80 | 2.80 | 6.06% | 23,871 |
| Jan 28, 2026 | 2.64 | 2.68 | 2.54 | 2.64 | 2.64 | 0.76% | 3,394 |
| Jan 27, 2026 | 2.66 | 2.74 | 2.52 | 2.62 | 2.62 | -2.96% | 4,902 |
| Jan 26, 2026 | 2.68 | 2.70 | 2.52 | 2.70 | 2.70 | 2.27% | 17,572 |
| Jan 23, 2026 | 2.62 | 2.70 | 2.58 | 2.64 | 2.64 | - | 4,830 |
| Jan 22, 2026 | 2.56 | 2.64 | 2.50 | 2.64 | 2.64 | 4.76% | 5,056 |
| Jan 21, 2026 | 2.50 | 2.60 | 2.46 | 2.52 | 2.52 | -3.08% | 4,574 |
| Jan 20, 2026 | 2.54 | 2.60 | 2.50 | 2.60 | 2.60 | -1.52% | 1,133 |
| Jan 19, 2026 | 2.66 | 2.68 | 2.50 | 2.64 | 2.64 | -1.49% | 3,240 |
| Jan 16, 2026 | 2.78 | 2.80 | 2.46 | 2.68 | 2.68 | -1.47% | 40,619 |
| Jan 15, 2026 | 2.80 | 2.80 | 2.60 | 2.72 | 2.72 | -4.23% | 10,736 |
| Jan 14, 2026 | 2.84 | 2.96 | 2.72 | 2.84 | 2.84 | 1.43% | 6,398 |
| Jan 13, 2026 | 2.68 | 2.84 | 2.58 | 2.80 | 2.80 | 3.70% | 20,375 |
| Jan 12, 2026 | 2.70 | 2.76 | 2.44 | 2.70 | 2.70 | 11.57% | 33,453 |
| Jan 9, 2026 | 2.40 | 2.52 | 2.40 | 2.42 | 2.42 | 0.83% | 15,108 |
| Jan 8, 2026 | 2.52 | 2.52 | 2.34 | 2.40 | 2.40 | -2.44% | 5,206 |
| Jan 7, 2026 | 2.44 | 2.46 | 2.26 | 2.46 | 2.46 | 0.82% | 3,554 |
| Jan 5, 2026 | 2.48 | 2.58 | 2.34 | 2.44 | 2.44 | -1.61% | 25,453 |
| Jan 2, 2026 | 2.34 | 2.66 | 2.14 | 2.48 | 2.48 | 5.98% | 27,365 |
| Dec 30, 2025 | 2.32 | 2.40 | 2.26 | 2.34 | 2.34 | 1.74% | 960 |
| Dec 29, 2025 | 2.12 | 2.38 | 2.12 | 2.30 | 2.30 | 8.49% | 4,590 |
| Dec 23, 2025 | 2.08 | 2.12 | 2.02 | 2.12 | 2.12 | - | 13,149 |
| Dec 22, 2025 | 2.14 | 2.14 | 2.00 | 2.12 | 2.12 | -2.75% | 17,490 |
| Dec 19, 2025 | 2.14 | 2.18 | 2.02 | 2.18 | 2.18 | -1.80% | 4,706 |
| Dec 18, 2025 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | - | 13 |
| Dec 17, 2025 | 2.10 | 2.28 | 2.10 | 2.22 | 2.22 | 4.72% | 12,210 |
| Dec 16, 2025 | 2.04 | 2.22 | 2.04 | 2.12 | 2.12 | -1.85% | 6,974 |
| Dec 15, 2025 | 2.34 | 2.34 | 2.04 | 2.16 | 2.16 | -9.24% | 33,959 |
| Dec 12, 2025 | 2.50 | 2.50 | 2.38 | 2.38 | 2.38 | -4.80% | 1,097 |
| Dec 11, 2025 | 2.40 | 2.52 | 2.28 | 2.50 | 2.50 | -1.57% | 931 |
| Dec 10, 2025 | 2.32 | 2.56 | 2.24 | 2.54 | 2.54 | 9.48% | 8,187 |
| Dec 9, 2025 | 2.34 | 2.48 | 2.24 | 2.32 | 2.32 | -4.13% | 4,382 |
| Dec 8, 2025 | 2.42 | 2.50 | 2.30 | 2.42 | 2.42 | -5.47% | 18,501 |
| Dec 5, 2025 | 2.48 | 2.56 | 2.40 | 2.56 | 2.56 | -1.54% | 5,200 |
| Dec 4, 2025 | 2.58 | 2.64 | 2.48 | 2.60 | 2.60 | 0.78% | 5,104 |
| Dec 3, 2025 | 2.48 | 2.60 | 2.48 | 2.58 | 2.58 | -1.53% | 1,056 |
| Dec 2, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 5.65% | 1 |
| Dec 1, 2025 | 2.64 | 2.64 | 2.28 | 2.48 | 2.48 | -6.06% | 12,604 |
| Nov 28, 2025 | 2.62 | 2.70 | 2.52 | 2.64 | 2.64 | -2.22% | 6,276 |