Madnetic Games Spolka Akcyjna (WSE:MGS)
Poland · Delayed Price · Currency is PLN 2.600
-0.090 (-3.35%)
At close: Feb 12, 2026
WSE:MGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 2.80 | 2.81 | 2.56 | 2.69 | 2.69 | -3.93% | 974 |
| Feb 6, 2026 | 2.81 | 2.81 | 2.70 | 2.80 | 2.80 | -0.71% | 493 |
| Feb 5, 2026 | 2.82 | 2.83 | 2.81 | 2.82 | 2.82 | -0.70% | 1,204 |
| Feb 4, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -3.40% | 876 |
| Feb 2, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.34% | 100 |
| Jan 30, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.34% | 100 |
| Jan 29, 2026 | 2.98 | 2.98 | 2.81 | 2.96 | 2.96 | -1.33% | 3,089 |
| Jan 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 200 |
| Jan 27, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 1,935 |
| Jan 26, 2026 | 3.03 | 3.05 | 2.99 | 3.00 | 3.00 | -1.64% | 2,402 |
| Jan 23, 2026 | 3.01 | 3.07 | 3.01 | 3.05 | 3.05 | 1.67% | 1,414 |
| Jan 22, 2026 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 0.67% | 679 |
| Jan 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 40 |
| Jan 20, 2026 | 3.01 | 3.01 | 2.88 | 2.98 | 2.98 | -1.00% | 2,102 |
| Jan 19, 2026 | 3.02 | 3.02 | 2.93 | 3.01 | 3.01 | - | 1,693 |
| Jan 16, 2026 | 3.02 | 3.02 | 2.84 | 3.01 | 3.01 | 1.35% | 7,651 |
| Jan 15, 2026 | 2.84 | 2.98 | 2.73 | 2.97 | 2.97 | 3.85% | 4,606 |
| Jan 14, 2026 | 2.97 | 2.98 | 2.67 | 2.86 | 2.86 | -4.03% | 2,805 |
| Jan 13, 2026 | 2.93 | 3.03 | 2.80 | 2.98 | 2.98 | 1.71% | 4,014 |
| Jan 12, 2026 | 3.01 | 3.18 | 2.79 | 2.93 | 2.93 | -1.68% | 5,576 |
| Jan 9, 2026 | 3.15 | 3.37 | 2.56 | 2.98 | 2.98 | -5.70% | 30,694 |
| Jan 8, 2026 | 3.38 | 3.40 | 3.10 | 3.16 | 3.16 | -10.73% | 6,726 |
| Jan 7, 2026 | 3.37 | 3.59 | 2.92 | 3.54 | 3.54 | -1.67% | 3,124 |
| Jan 5, 2026 | 3.50 | 3.60 | 3.28 | 3.60 | 3.60 | 2.86% | 3,517 |
| Jan 2, 2026 | 3.27 | 3.60 | 3.27 | 3.50 | 3.50 | -3.58% | 2,096 |
| Dec 30, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.28% | 255 |
| Dec 29, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -7.42% | 370 |
| Dec 23, 2025 | 3.78 | 3.91 | 3.66 | 3.91 | 3.91 | 1.30% | 5,285 |
| Dec 22, 2025 | 3.70 | 3.91 | 3.66 | 3.86 | 3.86 | -1.28% | 2,664 |
| Dec 19, 2025 | 3.72 | 3.91 | 3.70 | 3.91 | 3.91 | -0.51% | 675 |
| Dec 18, 2025 | 3.90 | 3.93 | 3.68 | 3.93 | 3.93 | 0.77% | 941 |
| Dec 17, 2025 | 3.93 | 3.93 | 3.90 | 3.90 | 3.90 | -5.34% | 320 |
| Dec 16, 2025 | 3.75 | 4.14 | 3.75 | 4.12 | 4.12 | 5.64% | 680 |
| Dec 15, 2025 | 3.95 | 3.95 | 3.52 | 3.90 | 3.90 | -7.14% | 1,355 |
| Dec 11, 2025 | 4.00 | 4.39 | 3.92 | 4.20 | 4.20 | 1.69% | 1,626 |
| Dec 10, 2025 | 3.92 | 4.16 | 3.92 | 4.13 | 4.13 | -0.72% | 3,061 |
| Dec 9, 2025 | 4.16 | 4.16 | 3.92 | 4.16 | 4.16 | - | 666 |
| Dec 5, 2025 | 4.00 | 4.16 | 3.85 | 4.16 | 4.16 | 1.71% | 1,723 |
| Dec 4, 2025 | 4.18 | 4.25 | 3.97 | 4.09 | 4.09 | -6.83% | 5,049 |
| Dec 3, 2025 | 3.99 | 4.43 | 3.90 | 4.39 | 4.39 | 13.44% | 9,841 |
| Dec 2, 2025 | 4.00 | 4.14 | 3.85 | 3.87 | 3.87 | -3.25% | 32,630 |
| Dec 1, 2025 | 4.27 | 4.28 | 4.00 | 4.00 | 4.00 | -2.68% | 1,250 |
| Nov 28, 2025 | 4.00 | 4.30 | 3.87 | 4.11 | 4.11 | 2.75% | 7,022 |
| Nov 27, 2025 | 3.93 | 4.00 | 3.78 | 4.00 | 4.00 | 1.27% | 5,434 |
| Nov 26, 2025 | 4.53 | 4.53 | 3.63 | 3.95 | 3.95 | -22.85% | 23,060 |
| Nov 25, 2025 | 4.82 | 5.12 | 4.82 | 5.12 | 5.12 | 6.22% | 209 |
| Nov 21, 2025 | 4.80 | 4.82 | 4.50 | 4.82 | 4.82 | -5.12% | 1,438 |
| Nov 18, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 3.67% | 50 |
| Nov 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | 190 |
| Nov 14, 2025 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | -6.23% | 824 |