MakoLab Spólka Akcyjna (WSE:MLB)
Poland
· Delayed Price · Currency is PLN 6.45
+0.05 (0.78%)
At close: Mar 6, 2026
MakoLab Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.40 | 6.45 | 6.30 | 6.45 | 6.45 | 0.78% | 630 |
| Mar 5, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -3.03% | 330 |
| Mar 4, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 3.12% | 470 |
| Mar 3, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -4.48% | 813 |
| Mar 2, 2026 | 6.70 | 6.70 | 6.30 | 6.70 | 6.70 | -0.74% | 349 |
| Feb 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 7.14% | 1 |
| Feb 26, 2026 | 6.75 | 6.75 | 6.30 | 6.30 | 6.30 | -1.56% | 7 |
| Feb 24, 2026 | 6.50 | 6.50 | 6.20 | 6.40 | 6.40 | -1.54% | 3,402 |
| Feb 23, 2026 | 6.80 | 6.80 | 6.25 | 6.50 | 6.50 | -2.99% | 1,161 |
| Feb 20, 2026 | 7.05 | 7.05 | 6.65 | 6.70 | 6.70 | -3.60% | 1,334 |
| Feb 19, 2026 | 6.70 | 6.95 | 6.50 | 6.95 | 6.95 | 3.73% | 4,702 |
| Feb 18, 2026 | 6.80 | 6.80 | 6.50 | 6.70 | 6.70 | 1.52% | 3,762 |
| Feb 17, 2026 | 6.60 | 6.80 | 6.60 | 6.60 | 6.60 | -2.22% | 3,254 |
| Feb 16, 2026 | 6.90 | 6.90 | 6.60 | 6.75 | 6.75 | -3.57% | 515 |
| Feb 13, 2026 | 7.50 | 7.50 | 6.60 | 7.00 | 7.00 | -2.78% | 5,737 |
| Feb 12, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -2.04% | 324 |
| Feb 11, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 186 |
| Feb 10, 2026 | 7.70 | 7.70 | 7.30 | 7.35 | 7.35 | - | 431 |
| Feb 6, 2026 | 7.75 | 7.75 | 7.35 | 7.35 | 7.35 | - | 31 |
| Feb 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 150 |
| Feb 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | 71 |
| Feb 3, 2026 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | 3.60% | 2,644 |
| Jan 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 139 |
| Jan 28, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | 399 |
| Jan 27, 2026 | 7.25 | 7.25 | 6.85 | 6.85 | 6.85 | -6.16% | 3,228 |
| Jan 26, 2026 | 7.70 | 7.70 | 7.10 | 7.30 | 7.30 | -5.19% | 1,184 |
| Jan 23, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 0.65% | 106 |
| Jan 22, 2026 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -1.92% | 612 |
| Jan 21, 2026 | 7.65 | 7.85 | 7.65 | 7.80 | 7.80 | 1.96% | 391 |
| Jan 20, 2026 | 7.80 | 7.90 | 7.65 | 7.65 | 7.65 | -1.92% | 1,616 |
| Jan 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 981 |
| Jan 16, 2026 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | - | 660 |
| Jan 15, 2026 | 7.95 | 7.95 | 7.80 | 7.80 | 7.80 | -1.89% | 632 |
| Jan 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 30 |
| Jan 13, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -1.85% | 221 |
| Jan 12, 2026 | 7.90 | 8.10 | 7.85 | 8.10 | 8.10 | -2.41% | 884 |
| Jan 9, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | 1.22% | 2,439 |
| Jan 8, 2026 | 7.80 | 8.20 | 7.80 | 8.20 | 8.20 | 5.13% | 606 |
| Jan 7, 2026 | 8.40 | 8.40 | 7.80 | 7.80 | 7.80 | -7.14% | 2,196 |
| Jan 5, 2026 | 8.20 | 8.40 | 8.05 | 8.40 | 8.40 | 3.70% | 11,724 |
| Jan 2, 2026 | 7.80 | 8.25 | 7.80 | 8.10 | 8.10 | 3.85% | 30,566 |
| Dec 30, 2025 | 7.75 | 7.85 | 7.10 | 7.80 | 7.80 | 3.31% | 8,782 |
| Dec 29, 2025 | 7.40 | 7.65 | 7.20 | 7.55 | 7.55 | 2.03% | 5,886 |
| Dec 23, 2025 | 7.70 | 7.70 | 7.20 | 7.40 | 7.40 | -1.33% | 1,250 |
| Dec 22, 2025 | 6.70 | 7.70 | 6.70 | 7.50 | 7.50 | 4.90% | 9,789 |
| Dec 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 5 |
| Dec 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 10 |
| Dec 17, 2025 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | 0.70% | 14,130 |
| Dec 16, 2025 | 6.65 | 7.15 | 6.65 | 7.10 | 7.10 | 1.43% | 15,072 |
| Dec 15, 2025 | 7.00 | 7.00 | 6.70 | 7.00 | 7.00 | 4.48% | 853 |
| Dec 12, 2025 | 6.70 | 6.70 | 6.50 | 6.70 | 6.70 | 3.08% | 2,076 |
| Dec 11, 2025 | 7.05 | 7.05 | 6.50 | 6.50 | 6.50 | -7.14% | 1,677 |
| Dec 10, 2025 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 7.69% | 1,855 |
| Dec 9, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -2.26% | 121 |
| Dec 8, 2025 | 7.10 | 7.10 | 6.65 | 6.65 | 6.65 | -6.34% | 5,313 |
| Dec 5, 2025 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 2.90% | 6,800 |
| Dec 4, 2025 | 6.60 | 6.90 | 6.30 | 6.90 | 6.90 | - | 1,620 |
| Dec 3, 2025 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 4.55% | 933 |
| Dec 2, 2025 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -5.04% | 570 |
| Dec 1, 2025 | 6.20 | 7.00 | 6.00 | 6.95 | 6.95 | 12.10% | 28,040 |
| Nov 28, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 602 |
| Nov 27, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 0.81% | 1,923 |
| Nov 26, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 1,379 |
| Nov 25, 2025 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | -0.81% | 7,740 |
| Nov 24, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 2.50% | 4,253 |
| Nov 21, 2025 | 6.05 | 6.10 | 5.95 | 6.00 | 6.00 | -1.64% | 1,643 |
| Nov 20, 2025 | 5.95 | 6.10 | 5.85 | 6.10 | 6.10 | 3.39% | 4,999 |
| Nov 19, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | 0.85% | 2,598 |
| Nov 18, 2025 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 5.41% | 3,049 |
| Nov 17, 2025 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -4.31% | 1,000 |
| Nov 14, 2025 | 5.10 | 5.80 | 5.10 | 5.80 | 5.80 | 7.41% | 5,815 |
| Nov 13, 2025 | 5.35 | 5.40 | 5.05 | 5.40 | 5.40 | -3.57% | 1,968 |
| Nov 12, 2025 | 5.40 | 5.60 | 5.35 | 5.60 | 5.60 | 3.70% | 232 |
| Nov 10, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -5.26% | 42 |
| Nov 6, 2025 | 5.70 | 5.70 | 5.50 | 5.70 | 5.70 | 1.79% | 224 |
| Nov 3, 2025 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 5.66% | 376 |
| Oct 31, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -7.02% | 250 |
| Oct 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 176 |
| Oct 29, 2025 | 5.80 | 5.80 | 5.05 | 5.70 | 5.70 | -1.72% | 229 |
| Oct 28, 2025 | 5.15 | 5.95 | 4.92 | 5.80 | 5.80 | 17.89% | 15,284 |
| Oct 27, 2025 | 5.15 | 5.20 | 4.90 | 4.92 | 4.92 | 0.41% | 899 |
| Oct 24, 2025 | 5.05 | 5.15 | 4.88 | 4.90 | 4.90 | 0.41% | 116 |
| Oct 23, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -5.24% | 95 |
| Oct 16, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 3.00% | 4 |
| Oct 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.46% | 503 |
| Oct 13, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | 252 |
| Oct 10, 2025 | 5.00 | 5.00 | 4.82 | 4.84 | 4.84 | -6.92% | 1,803 |
| Oct 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 272 |
| Oct 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 100 |
| Oct 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 9 |
| Oct 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 211 |
| Oct 3, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 26 |
| Sep 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 34 |
| Sep 29, 2025 | 5.15 | 5.35 | 5.15 | 5.20 | 5.20 | 0.97% | 4,259 |
| Sep 26, 2025 | 5.15 | 5.15 | 5.00 | 5.15 | 5.15 | - | 14 |
| Sep 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 7 |
| Sep 24, 2025 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 2.82% | 514 |
| Sep 23, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 120 |
| Sep 18, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | 426 |
| Sep 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | 2,850 |