GPW · MAK · stock
Makarony Polskie S.A. (MAK) stock price history
Every GPW trading session of Makarony Polskie S.A. from Jun 6, 2007 to Nov 13, 2026: 4,738 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAK adjusted close, 2007 to 2026
- PLN 26.54
- All time high, 2026
- PLN 26.73
- 52 week high, PLN 18.88 low
- 4,738
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MAK key facts
- Makarony Polskie S.A. (MAK) closed at PLN 22.65 on Nov 13, 2026 on GPW.
- MAK's all time high close is PLN 26.54, set on Jul 7, 2026; its all time low close is PLN 1.14 on Feb 17, 2009.
- MAK's 52 week range is PLN 18.88 to PLN 26.73.
- MAK returned +1.7% over the year to Nov 13, 2026 and +298.3% over five years.
- Over ten years MAK returned +465%, +18.9% a year compounded.
- MAK's deepest drawdown was -82.6% from Jun 19, 2007 to Feb 17, 2009.
- DataCedar holds 4,738 daily sessions of MAK history from Jun 6, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAK price chart, 2007 to 2026
MAK returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | -10.5% |
| 6 months | +9.1% |
| Year to date | +3.3% |
| 1 year | +1.7% |
| 3 years | +66.0% |
| 5 years | +298.3% |
| 10 years | +464.7% |
| Since Jun 6, 2007 | +265.2% |
| Compound annual growth, 19.4 years | +6.9% |
MAK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 26.54 on Jul 7, 2026
- All time low close
- PLN 1.14 on Feb 17, 2009
- 52 week high
- PLN 26.73 on Jul 8, 2026
- 52 week low
- PLN 18.88 on Apr 2, 2026
- Deepest drawdown
- -82.6% from Jun 19, 2007 to Feb 17, 2009, recovered Mar 1, 2022
- Best single session
- +40.5% on Mar 2, 2022
- Worst single session
- -20.8% on Mar 3, 2022
- Volatility, 1 year annualised
- 22.9%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2007
- 3.7×
- Best calendar year
- 2023, +158%
- Worst calendar year
- 2011, -55%
MAK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 6, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 23.23 | PLN 26.73 | PLN 18.88 | PLN 22.65 | +3.3% | 960.3K | 216 |
| 2025 | PLN 17.77 | PLN 23.48 | PLN 16.88 | PLN 21.92 | +23.3% | 1.2M | 249 |
| 2024 | PLN 19.64 | PLN 26.58 | PLN 15.11 | PLN 17.77 | -8.7% | 2.4M | 249 |
| 2023 | PLN 7.57 | PLN 20.99 | PLN 7.42 | PLN 19.46 | +158.1% | 1.3M | 250 |
| 2022 | PLN 5.69 | PLN 10.31 | PLN 5.26 | PLN 7.54 | +32.9% | 2.1M | 251 |
| 2021 | PLN 4.49 | PLN 5.93 | PLN 4.37 | PLN 5.67 | +26.2% | 741.8K | 251 |
| 2020 | PLN 3.62 | PLN 7.55 | PLN 3.62 | PLN 4.49 | +23.9% | 4.1M | 259 |
| 2019 | PLN 3.21 | PLN 4.07 | PLN 2.86 | PLN 3.62 | +12.8% | 468.6K | 218 |
| 2018 | PLN 3.33 | PLN 3.89 | PLN 2.71 | PLN 3.21 | -3.5% | 830.5K | 227 |
| 2017 | PLN 4.19 | PLN 4.45 | PLN 3.26 | PLN 3.33 | -20.5% | 527.3K | 240 |
| 2016 | PLN 3.63 | PLN 4.34 | PLN 3.41 | PLN 4.19 | +15.0% | 438.9K | 216 |
| 2015 | PLN 3.58 | PLN 3.99 | PLN 3.22 | PLN 3.64 | +1.7% | 1.3M | 219 |
| 2014 | PLN 2.30 | PLN 3.78 | PLN 1.86 | PLN 3.58 | +55.6% | 3M | 246 |
| 2013 | PLN 1.28 | PLN 2.67 | PLN 1.22 | PLN 2.30 | +79.1% | 2.8M | 250 |
| 2012 | PLN 1.99 | PLN 2.48 | PLN 1.17 | PLN 1.28 | -41.7% | 1.3M | 256 |
| 2011 | PLN 4.98 | PLN 5.13 | PLN 1.74 | PLN 2.20 | -54.7% | 976K | 247 |
| 2010 | PLN 3.27 | PLN 5.20 | PLN 3.15 | PLN 4.87 | +49.0% | 1.9M | 256 |
| 2009 | PLN 1.37 | PLN 3.94 | PLN 1.14 | PLN 3.27 | +138.9% | 2.9M | 251 |
| 2008 | PLN 2.99 | PLN 3.52 | PLN 1.14 | PLN 1.37 | -54.2% | 1.9M | 247 |
| 2007 | PLN 6.15 | PLN 6.57 | PLN 2.52 | PLN 2.99 | n/a | 2.9M | 140 |
MAK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 22.65 | -2.6% |
| October 2026 | PLN 23.25 | -3.1% |
| September 2026 | PLN 24.00 | -3.4% |
| August 2026 | PLN 24.85 | +0.8% |
| July 2026 | PLN 24.65 | +5.4% |
| June 2026 | PLN 23.38 | +11.3% |
| May 2026 | PLN 21.00 | +1.9% |
| April 2026 | PLN 20.61 | -2.3% |
| March 2026 | PLN 21.09 | -4.8% |
| February 2026 | PLN 22.16 | -4.4% |
| January 2026 | PLN 23.19 | +5.8% |
| December 2025 | PLN 21.92 | +0.9% |
About the MAK data
Daily bars. 4,738 sessions from Jun 6, 2007 to Nov 13, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 6, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3AMAK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
MAK share price history
