GPW · MCI · stock
MCI Capital Alternatywna Spólka Inwestycyjna S.A. (MCI) stock price history
Every GPW trading session of MCI Capital Alternatywna Spólka Inwestycyjna S.A. from Feb 1, 2001 to Nov 13, 2026: 6,581 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.
MCI adjusted close, 2001 to 2026
- PLN 31.47
- All time high, 2007
- PLN 28.90
- 52 week high, PLN 23.80 low
- 6,581
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
MCI key facts
- MCI Capital Alternatywna Spólka Inwestycyjna S.A. (MCI) closed at PLN 28.00 on Nov 13, 2026 on GPW.
- MCI's all time high close is PLN 31.47, set on Jul 6, 2007; its all time low close is PLN 0.2592 on Mar 17, 2003.
- MCI's 52 week range is PLN 23.80 to PLN 28.90.
- MCI returned -0.5% over the year to Nov 13, 2026 and +27.6% over five years.
- Over ten years MCI returned +266%, +13.9% a year compounded.
- MCI's deepest drawdown was -97.0% from Feb 9, 2001 to Mar 17, 2003.
- DataCedar holds 6,581 daily sessions of MCI history from Feb 1, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MCI price chart, 2001 to 2026
MCI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +3.3% |
| 6 months | +5.9% |
| Year to date | +7.4% |
| 1 year | -0.5% |
| 3 years | +63.9% |
| 5 years | +27.6% |
| 10 years | +266.4% |
| Since Feb 1, 2001 | +274.2% |
| Compound annual growth, 25.8 years | +5.3% |
MCI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 31.47 on Jul 6, 2007
- All time low close
- PLN 0.2592 on Mar 17, 2003
- 52 week high
- PLN 28.90 on Oct 13, 2026
- 52 week low
- PLN 23.80 on Mar 2, 2026
- Deepest drawdown
- -97.0% from Feb 9, 2001 to Mar 17, 2003, recovered Feb 6, 2007
- Best single session
- +39.3% on Feb 2, 2006
- Worst single session
- -18.4% on Feb 3, 2006
- Volatility, 1 year annualised
- 20.3%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2001
- 3.7×
- Best calendar year
- 2006, +202%
- Worst calendar year
- 2008, -83%
MCI 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. 2001 starts on Feb 1, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 26.06 | PLN 28.90 | PLN 23.80 | PLN 28.00 | +7.4% | 970.1K | 216 |
| 2025 | PLN 22.36 | PLN 29.09 | PLN 20.13 | PLN 26.06 | +17.5% | 1.7M | 249 |
| 2024 | PLN 21.83 | PLN 25.94 | PLN 18.78 | PLN 22.18 | +1.6% | 1.2M | 249 |
| 2023 | PLN 14.31 | PLN 23.53 | PLN 14.22 | PLN 21.83 | +52.5% | 1.4M | 249 |
| 2022 | PLN 18.17 | PLN 19.45 | PLN 13.02 | PLN 14.31 | -21.2% | 1.1M | 250 |
| 2021 | PLN 13.12 | PLN 22.20 | PLN 12.67 | PLN 18.17 | +38.9% | 1.9M | 249 |
| 2020 | PLN 7.77 | PLN 13.29 | PLN 5.89 | PLN 13.08 | +68.3% | 2.9M | 257 |
| 2019 | PLN 7.79 | PLN 8.01 | PLN 5.87 | PLN 7.77 | -0.2% | 2.4M | 252 |
| 2018 | PLN 7.76 | PLN 8.61 | PLN 6.24 | PLN 7.79 | +0.4% | 3.7M | 257 |
| 2017 | PLN 7.50 | PLN 8.34 | PLN 6.86 | PLN 7.76 | +2.0% | 5.2M | 252 |
| 2016 | PLN 9.53 | PLN 10.12 | PLN 7.19 | PLN 7.61 | -20.9% | 6.1M | 249 |
| 2015 | PLN 8.55 | PLN 11.65 | PLN 8.21 | PLN 9.62 | +12.5% | 12.7M | 261 |
| 2014 | PLN 8.04 | PLN 9.18 | PLN 6.94 | PLN 8.55 | +6.3% | 16.7M | 256 |
| 2013 | PLN 5.33 | PLN 8.82 | PLN 5.03 | PLN 8.04 | +51.0% | 22.5M | 256 |
| 2012 | PLN 3.24 | PLN 5.39 | PLN 3.13 | PLN 5.33 | +60.9% | 25.1M | 259 |
| 2011 | PLN 7.25 | PLN 7.69 | PLN 2.68 | PLN 3.31 | -54.0% | 52.8M | 260 |
| 2010 | PLN 4.34 | PLN 7.35 | PLN 4.06 | PLN 7.19 | +65.7% | 84.3M | 260 |
| 2009 | PLN 2.66 | PLN 5.51 | PLN 1.46 | PLN 4.34 | +63.2% | 91.3M | 260 |
| 2008 | PLN 15.44 | PLN 15.55 | PLN 2.30 | PLN 2.66 | -82.9% | 18.8M | 252 |
| 2007 | PLN 6.82 | PLN 31.77 | PLN 6.35 | PLN 15.51 | +127.6% | 59.1M | 248 |
| 2006 | PLN 2.26 | PLN 7.07 | PLN 2.24 | PLN 6.81 | +201.9% | 80.8M | 258 |
| 2005 | PLN 1.89 | PLN 2.49 | PLN 1.71 | PLN 2.26 | +20.5% | 34.3M | 260 |
| 2004 | PLN 0.8694 | PLN 3.16 | PLN 0.8527 | PLN 1.87 | +115.4% | 102.6M | 262 |
| 2003 | PLN 0.3177 | PLN 0.9363 | PLN 0.2508 | PLN 0.8694 | +173.7% | 92.1M | 261 |
| 2002 | PLN 0.9865 | PLN 1.10 | PLN 0.2759 | PLN 0.3177 | -67.8% | 90.7M | 261 |
| 2001 | PLN 6.69 | PLN 9.15 | PLN 0.7440 | PLN 0.9865 | n/a | 60M | 238 |
MCI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 28.00 | +3.7% |
| October 2026 | PLN 27.00 | +1.5% |
| September 2026 | PLN 26.60 | -2.9% |
| August 2026 | PLN 27.39 | +4.3% |
| July 2026 | PLN 26.25 | +1.1% |
| June 2026 | PLN 25.97 | -2.5% |
| May 2026 | PLN 26.63 | +1.8% |
| April 2026 | PLN 26.16 | +1.5% |
| March 2026 | PLN 25.78 | -0.4% |
| February 2026 | PLN 25.88 | -2.8% |
| January 2026 | PLN 26.63 | +2.2% |
| December 2025 | PLN 26.06 | -3.5% |
About the MCI data
Daily bars. 6,581 sessions from Feb 1, 2001 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 Feb 1, 2001, 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%3AMCI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
MCI share price history
