Magna Polonia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.98	3.09	2.96	3.07	3.07	0.66%	16,176
Oct 30, 2025	3.10	3.23	2.96	3.05	3.05	-1.61%	110,670
Oct 29, 2025	2.78	3.12	2.78	3.10	3.10	11.51%	496,077
Oct 28, 2025	2.78	2.82	2.78	2.78	2.78	-1.42%	16,828
Oct 27, 2025	2.83	2.83	2.78	2.82	2.82	-	10,486
Oct 24, 2025	2.84	2.86	2.78	2.82	2.82	-0.70%	15,741
Oct 23, 2025	2.87	2.87	2.78	2.84	2.84	-0.35%	11,359
Oct 22, 2025	2.87	2.87	2.79	2.85	2.85	-1.04%	10,467
Oct 21, 2025	2.84	2.88	2.77	2.88	2.88	1.77%	15,125
Oct 20, 2025	2.84	2.90	2.77	2.83	2.83	1.07%	38,439
Oct 17, 2025	2.80	2.80	2.75	2.80	2.80	-	9,343
Oct 16, 2025	2.77	2.80	2.75	2.80	2.80	-	5,245
Oct 15, 2025	2.80	2.80	2.73	2.80	2.80	-0.36%	28,316
Oct 14, 2025	2.79	2.84	2.77	2.81	2.81	-1.06%	18,322
Oct 13, 2025	2.85	2.85	2.79	2.84	2.84	-0.35%	21,098
Oct 10, 2025	2.85	2.85	2.79	2.85	2.85	-	1,196
Oct 9, 2025	2.85	2.86	2.81	2.85	2.85	-	7,250
Oct 8, 2025	2.79	2.85	2.76	2.85	2.85	2.15%	18,340
Oct 7, 2025	2.84	2.84	2.76	2.79	2.79	-2.79%	29,287
Oct 6, 2025	2.84	2.87	2.73	2.87	2.87	-1.03%	63,797
Oct 3, 2025	2.88	3.05	2.80	2.90	2.90	0.35%	211,607
Oct 2, 2025	2.76	2.92	2.70	2.89	2.89	4.71%	57,534
Oct 1, 2025	2.79	2.79	2.68	2.76	2.76	-1.08%	8,961
Sep 30, 2025	2.67	2.87	2.67	2.79	2.79	4.49%	61,235
Sep 29, 2025	2.70	2.70	2.63	2.67	2.67	-0.37%	1,993
Sep 26, 2025	2.67	2.72	2.61	2.68	2.68	-	1,361
Sep 25, 2025	2.68	2.69	2.62	2.68	2.68	-0.37%	10,153
Sep 24, 2025	2.71	2.72	2.55	2.69	2.69	1.51%	24,722
Sep 23, 2025	2.66	2.72	2.63	2.65	2.65	-0.38%	3,334
Sep 22, 2025	2.66	2.70	2.66	2.66	2.66	-0.75%	4,763
Sep 19, 2025	2.62	2.69	2.62	2.68	2.68	-0.37%	2,138
Sep 18, 2025	2.68	2.69	2.63	2.69	2.69	0.37%	23,503
Sep 17, 2025	2.69	2.72	2.67	2.68	2.68	0.37%	11,707
Sep 16, 2025	2.67	2.73	2.67	2.67	2.67	1.52%	40,177
Sep 15, 2025	2.64	2.64	2.57	2.63	2.63	-0.38%	6,468
Sep 12, 2025	2.68	2.69	2.60	2.64	2.64	-1.12%	2,910
Sep 11, 2025	2.61	2.68	2.57	2.67	2.67	2.30%	4,874
Sep 10, 2025	2.68	2.68	2.50	2.61	2.61	-1.88%	55,512
Sep 9, 2025	2.55	2.77	2.55	2.66	2.66	2.31%	96,387
Sep 8, 2025	2.43	2.64	2.43	2.60	2.60	3.17%	58,049
Sep 5, 2025	2.44	2.55	2.42	2.52	2.52	2.86%	50,328
Sep 4, 2025	2.43	2.48	2.40	2.45	2.45	0.82%	1,824
Sep 3, 2025	2.40	2.43	2.39	2.43	2.43	1.25%	18,677
Sep 2, 2025	2.40	2.44	2.40	2.40	2.40	-2.04%	7,956
Sep 1, 2025	2.41	2.47	2.40	2.45	2.45	-1.21%	3,079
Aug 29, 2025	2.46	2.48	2.40	2.48	2.48	0.81%	2,683
Aug 28, 2025	2.48	2.48	2.41	2.46	2.46	-1.20%	2,733
Aug 27, 2025	2.41	2.58	2.41	2.49	2.49	2.89%	57,092
Aug 26, 2025	2.42	2.42	2.38	2.42	2.42	-0.41%	156
Aug 25, 2025	2.41	2.44	2.38	2.43	2.43	0.83%	1,755