MCI Capital Alternatywna Spólka Inwestycyjna S.A. (WSE:MCI)
Poland
· Delayed Price · Currency is PLN 27.80
+0.20 (0.72%)
Apr 29, 2026, 12:55 PM CET
WSE:MCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.00 | 28.10 | 27.60 | 27.60 | - | -0.36% | 5,336 |
| Apr 27, 2026 | 27.80 | 27.80 | 27.70 | 27.70 | 27.70 | -0.36% | 8,509 |
| Apr 24, 2026 | 28.00 | 28.00 | 27.70 | 27.80 | 27.80 | -0.71% | 3,343 |
| Apr 23, 2026 | 27.90 | 28.00 | 27.90 | 28.00 | 28.00 | 0.36% | 2,678 |
| Apr 22, 2026 | 27.90 | 28.00 | 27.90 | 27.90 | 27.90 | - | 710 |
| Apr 21, 2026 | 28.00 | 28.10 | 27.60 | 27.90 | 27.90 | - | 6,836 |
| Apr 20, 2026 | 28.10 | 28.10 | 27.70 | 27.90 | 27.90 | -0.71% | 415 |
| Apr 17, 2026 | 27.70 | 28.20 | 27.70 | 28.10 | 28.10 | 0.72% | 1,633 |
| Apr 16, 2026 | 28.10 | 28.40 | 27.50 | 27.90 | 27.90 | -0.71% | 1,852 |
| Apr 15, 2026 | 28.20 | 28.50 | 27.90 | 28.10 | 28.10 | -0.35% | 16,064 |
| Apr 14, 2026 | 27.90 | 28.30 | 27.90 | 28.20 | 28.20 | 1.08% | 6,731 |
| Apr 13, 2026 | 28.00 | 28.00 | 27.70 | 27.90 | 27.90 | - | 1,812 |
| Apr 10, 2026 | 28.00 | 28.00 | 27.70 | 27.90 | 27.90 | -0.36% | 1,299 |
| Apr 9, 2026 | 28.40 | 28.50 | 27.70 | 28.00 | 28.00 | - | 3,136 |
| Apr 8, 2026 | 28.30 | 28.80 | 28.00 | 28.00 | 28.00 | 0.72% | 10,359 |
| Apr 7, 2026 | 27.70 | 28.00 | 27.50 | 27.80 | 27.80 | 0.36% | 2,686 |
| Apr 2, 2026 | 27.70 | 27.70 | 27.50 | 27.70 | 27.70 | - | 1,436 |
| Apr 1, 2026 | 27.80 | 28.00 | 27.50 | 27.70 | 27.70 | 1.47% | 3,439 |
| Mar 31, 2026 | 26.60 | 27.60 | 25.90 | 27.30 | 27.30 | 4.60% | 6,475 |
| Mar 30, 2026 | 26.00 | 26.10 | 25.70 | 26.10 | 26.10 | 1.56% | 2,067 |
| Mar 27, 2026 | 26.40 | 26.40 | 25.70 | 25.70 | 25.70 | -2.65% | 1,944 |
| Mar 26, 2026 | 26.80 | 26.80 | 26.10 | 26.40 | 26.40 | -1.12% | 1,536 |
| Mar 25, 2026 | 26.40 | 26.80 | 26.30 | 26.70 | 26.70 | 1.14% | 1,996 |
| Mar 24, 2026 | 26.60 | 27.00 | 26.10 | 26.40 | 26.40 | -0.75% | 11,310 |
| Mar 23, 2026 | 27.50 | 27.50 | 26.60 | 26.60 | 26.60 | -2.92% | 5,344 |
| Mar 20, 2026 | 27.60 | 28.00 | 27.40 | 27.40 | 27.40 | -0.72% | 3,459 |
| Mar 19, 2026 | 29.30 | 29.30 | 27.50 | 27.60 | 27.60 | -5.80% | 11,098 |
| Mar 18, 2026 | 29.00 | 29.70 | 29.00 | 29.30 | 29.30 | 1.03% | 4,955 |
| Mar 17, 2026 | 28.40 | 29.50 | 28.40 | 29.00 | 29.00 | 2.47% | 15,910 |
| Mar 16, 2026 | 28.20 | 28.30 | 27.90 | 28.30 | 28.30 | 1.07% | 668 |
| Mar 13, 2026 | 28.10 | 28.20 | 27.90 | 28.00 | 28.00 | -0.36% | 2,503 |
| Mar 12, 2026 | 28.30 | 28.30 | 27.90 | 28.10 | 28.10 | 0.72% | 3,908 |
| Mar 11, 2026 | 28.10 | 28.40 | 27.70 | 27.90 | 27.90 | 2.20% | 4,575 |
| Mar 10, 2026 | 26.70 | 27.80 | 26.70 | 27.30 | 27.30 | 2.25% | 3,674 |
| Mar 9, 2026 | 26.60 | 26.90 | 26.30 | 26.70 | 26.70 | - | 701 |
| Mar 6, 2026 | 26.80 | 26.80 | 26.50 | 26.70 | 26.70 | -1.11% | 3,734 |
| Mar 5, 2026 | 26.80 | 27.00 | 26.60 | 27.00 | 27.00 | 0.75% | 5,060 |
| Mar 4, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | - | 3,658 |
| Mar 3, 2026 | 27.70 | 27.90 | 26.30 | 26.80 | 26.80 | -3.25% | 6,708 |
| Mar 2, 2026 | 27.40 | 27.80 | 25.20 | 27.70 | 27.70 | 1.09% | 15,592 |
| Feb 27, 2026 | 27.90 | 27.90 | 27.40 | 27.40 | 27.40 | -1.79% | 1,324 |
| Feb 26, 2026 | 28.00 | 28.00 | 27.50 | 27.90 | 27.90 | 0.72% | 771 |
| Feb 25, 2026 | 28.00 | 28.00 | 27.50 | 27.70 | 27.70 | -1.07% | 488 |
| Feb 24, 2026 | 28.00 | 28.00 | 27.70 | 28.00 | 28.00 | 1.08% | 520 |
| Feb 23, 2026 | 27.80 | 28.10 | 27.60 | 27.70 | 27.70 | -0.36% | 1,358 |
| Feb 20, 2026 | 28.10 | 28.20 | 27.30 | 27.80 | 27.80 | -1.07% | 3,296 |
| Feb 19, 2026 | 28.40 | 28.40 | 28.10 | 28.10 | 28.10 | -1.06% | 1,684 |
| Feb 18, 2026 | 28.60 | 28.60 | 28.20 | 28.40 | 28.40 | -0.35% | 746 |
| Feb 17, 2026 | 28.70 | 28.70 | 28.50 | 28.50 | 28.50 | -0.35% | 2,262 |
| Feb 16, 2026 | 27.60 | 28.70 | 27.60 | 28.60 | 28.60 | 3.62% | 15,160 |
| Feb 13, 2026 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | -0.72% | 16,402 |
| Feb 12, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | - | 315 |
| Feb 11, 2026 | 27.70 | 28.00 | 27.70 | 27.80 | 27.80 | 0.36% | 1,893 |
| Feb 10, 2026 | 27.50 | 27.70 | 27.50 | 27.70 | 27.70 | 0.73% | 1,724 |
| Feb 9, 2026 | 27.90 | 27.90 | 27.50 | 27.50 | 27.50 | - | 859 |
| Feb 6, 2026 | 28.00 | 28.00 | 27.40 | 27.50 | 27.50 | -1.43% | 4,829 |
| Feb 5, 2026 | 28.20 | 28.20 | 27.70 | 27.90 | 27.90 | -0.36% | 7,035 |
| Feb 4, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | - | 3,188 |
| Feb 3, 2026 | 28.00 | 28.20 | 27.80 | 28.00 | 28.00 | 0.36% | 2,613 |
| Feb 2, 2026 | 27.80 | 28.00 | 27.70 | 27.90 | 27.90 | -1.06% | 3,475 |
| Jan 30, 2026 | 28.10 | 28.30 | 28.00 | 28.20 | 28.20 | -0.70% | 1,130 |
| Jan 29, 2026 | 28.30 | 28.40 | 28.10 | 28.40 | 28.40 | 0.35% | 5,488 |
| Jan 28, 2026 | 28.30 | 28.30 | 28.10 | 28.30 | 28.30 | 0.35% | 2,308 |
| Jan 27, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 0.71% | 4,513 |
| Jan 26, 2026 | 28.10 | 28.30 | 28.00 | 28.00 | 28.00 | -0.36% | 1,858 |
| Jan 23, 2026 | 28.30 | 28.40 | 28.10 | 28.10 | 28.10 | -0.71% | 1,856 |
| Jan 22, 2026 | 28.20 | 28.30 | 28.00 | 28.30 | 28.30 | 0.35% | 1,092 |
| Jan 21, 2026 | 28.20 | 28.30 | 27.90 | 28.20 | 28.20 | - | 1,368 |
| Jan 20, 2026 | 28.40 | 28.40 | 27.90 | 28.20 | 28.20 | -0.70% | 9,422 |
| Jan 19, 2026 | 28.30 | 28.70 | 27.70 | 28.40 | 28.40 | -0.35% | 32,681 |
| Jan 16, 2026 | 28.50 | 28.70 | 28.50 | 28.50 | 28.50 | - | 1,081 |
| Jan 15, 2026 | 28.70 | 28.70 | 28.40 | 28.50 | 28.50 | - | 15,928 |
| Jan 14, 2026 | 28.70 | 28.70 | 28.50 | 28.50 | 28.50 | -0.70% | 2,981 |
| Jan 13, 2026 | 28.70 | 28.70 | 28.30 | 28.70 | 28.70 | - | 7,645 |
| Jan 12, 2026 | 28.40 | 28.80 | 28.10 | 28.70 | 28.70 | 1.06% | 7,564 |
| Jan 9, 2026 | 28.30 | 28.70 | 28.10 | 28.40 | 28.40 | 0.35% | 6,100 |
| Jan 8, 2026 | 28.60 | 28.60 | 28.00 | 28.30 | 28.30 | -1.05% | 2,892 |
| Jan 7, 2026 | 28.60 | 28.70 | 28.30 | 28.60 | 28.60 | 0.70% | 3,852 |
| Jan 5, 2026 | 28.40 | 28.50 | 28.00 | 28.40 | 28.40 | 0.71% | 9,555 |
| Jan 2, 2026 | 27.60 | 29.00 | 27.60 | 28.20 | 28.20 | 2.17% | 3,948 |
| Dec 30, 2025 | 27.50 | 27.80 | 27.50 | 27.60 | 27.60 | -0.36% | 1,040 |
| Dec 29, 2025 | 27.80 | 27.80 | 27.20 | 27.70 | 27.70 | -0.36% | 3,859 |
| Dec 23, 2025 | 28.00 | 28.00 | 27.50 | 27.80 | 27.80 | -0.71% | 10,209 |
| Dec 22, 2025 | 27.60 | 28.00 | 27.10 | 28.00 | 28.00 | 1.08% | 5,633 |
| Dec 19, 2025 | 27.90 | 28.10 | 27.10 | 27.70 | 27.70 | -0.72% | 7,917 |
| Dec 18, 2025 | 27.90 | 28.00 | 27.70 | 27.90 | 27.90 | - | 3,432 |
| Dec 17, 2025 | 28.00 | 28.30 | 27.90 | 27.90 | 27.90 | -1.06% | 4,302 |
| Dec 16, 2025 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | 0.71% | 2,551 |
| Dec 15, 2025 | 28.50 | 28.50 | 27.90 | 28.00 | 28.00 | -1.75% | 17,381 |
| Dec 12, 2025 | 28.20 | 28.80 | 28.20 | 28.50 | 28.50 | 1.06% | 4,606 |
| Dec 11, 2025 | 28.20 | 28.50 | 28.00 | 28.20 | 28.20 | - | 6,228 |
| Dec 10, 2025 | 27.80 | 28.30 | 27.80 | 28.20 | 28.20 | 1.44% | 8,328 |
| Dec 9, 2025 | 27.80 | 28.00 | 27.70 | 27.80 | 27.80 | - | 2,250 |
| Dec 8, 2025 | 28.10 | 28.30 | 27.80 | 27.80 | 27.80 | -0.71% | 4,295 |
| Dec 5, 2025 | 28.50 | 28.60 | 28.00 | 28.00 | 28.00 | -1.06% | 1,513 |
| Dec 4, 2025 | 28.10 | 28.30 | 28.00 | 28.30 | 28.30 | 1.07% | 5,297 |
| Dec 3, 2025 | 27.90 | 28.10 | 27.70 | 28.00 | 28.00 | 0.36% | 1,326 |
| Dec 2, 2025 | 28.50 | 28.80 | 27.70 | 27.90 | 27.90 | -2.11% | 3,830 |
| Dec 1, 2025 | 28.60 | 29.00 | 28.50 | 28.50 | 28.50 | -0.35% | 1,418 |
| Nov 28, 2025 | 28.70 | 29.20 | 28.60 | 28.60 | 28.60 | -0.35% | 6,120 |