Madnetic Games Spolka Akcyjna (WSE:MGS)
Poland · Delayed Price · Currency is PLN 2.200
-0.140 (-5.98%)
Last updated: Nov 9, 2026, 4:49 PM CET
WSE:MGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -5.98% | 28 |
| Nov 4, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -6.40% | 439 |
| Nov 3, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 6.84% | 8 |
| Nov 2, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -10.69% | 1 |
| Oct 28, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.24% | 111 |
| Oct 26, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 10 |
| Oct 23, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 11.67% | 1 |
| Oct 20, 2026 | 2.44 | 2.44 | 2.40 | 2.40 | 2.40 | -1.64% | 500 |
| Oct 13, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | 206 |
| Oct 12, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | 1 |
| Oct 7, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 204 |
| Oct 1, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 57 |
| Sep 30, 2026 | 2.46 | 2.60 | 2.44 | 2.44 | 2.44 | 12.96% | 466 |
| Sep 29, 2026 | 2.60 | 2.60 | 2.16 | 2.16 | 2.16 | -16.92% | 1,568 |
| Sep 28, 2026 | 2.76 | 2.76 | 2.60 | 2.60 | 2.60 | - | 74 |
| Sep 25, 2026 | 2.60 | 2.62 | 2.60 | 2.60 | 2.60 | - | 942 |
| Sep 23, 2026 | 2.76 | 2.76 | 2.60 | 2.60 | 2.60 | - | 1,383 |
| Sep 22, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 301 |
| Sep 21, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | 1,130 |
| Sep 18, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | 382 |
| Sep 15, 2026 | 2.46 | 2.62 | 2.46 | 2.60 | 2.60 | 6.56% | 1,484 |
| Sep 14, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 1 |
| Sep 11, 2026 | 2.44 | 2.46 | 2.44 | 2.44 | 2.44 | 7.02% | 2,310 |
| Sep 9, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -5.00% | 130 |
| Sep 7, 2026 | 2.28 | 2.40 | 2.28 | 2.40 | 2.40 | - | 100 |
| Sep 3, 2026 | 2.40 | 2.40 | 2.28 | 2.40 | 2.40 | 5.26% | 251 |
| Aug 31, 2026 | 2.44 | 2.44 | 2.28 | 2.28 | 2.28 | - | 196 |
| Aug 28, 2026 | 2.32 | 2.62 | 2.18 | 2.28 | 2.28 | 3.64% | 4,308 |
| Aug 27, 2026 | 2.62 | 2.80 | 2.12 | 2.20 | 2.20 | -16.03% | 2,056 |
| Aug 26, 2026 | 2.80 | 3.20 | 2.26 | 2.62 | 2.62 | 4.80% | 3,018 |
| Aug 25, 2026 | 2.20 | 3.10 | 1.96 | 2.50 | 2.50 | 20.19% | 26,219 |
| Aug 24, 2026 | 2.32 | 2.32 | 1.87 | 2.08 | 2.08 | -9.57% | 19,442 |
| Aug 21, 2026 | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | -4.17% | 455 |
| Aug 19, 2026 | 2.46 | 2.46 | 2.40 | 2.40 | 2.40 | -6.98% | 2,143 |
| Aug 18, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 2.38% | 388 |
| Aug 17, 2026 | 2.60 | 2.60 | 2.52 | 2.52 | 2.52 | -2.33% | 6,391 |
| Aug 14, 2026 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | -0.77% | 482 |
| Aug 11, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 10 |
| Aug 10, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | 50 |
| Aug 5, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 281 |
| Aug 3, 2026 | 2.70 | 2.86 | 2.70 | 2.70 | 2.70 | 3.05% | 4,103 |
| Jul 31, 2026 | 2.46 | 2.62 | 2.46 | 2.62 | 2.62 | 13.91% | 1,810 |
| Jul 30, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | 2 |
| Jul 27, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 1,239 |
| Jul 24, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 32 |
| Jul 22, 2026 | 2.32 | 2.32 | 2.22 | 2.32 | 2.32 | -5.69% | 4,407 |
| Jul 21, 2026 | 2.46 | 2.46 | 2.22 | 2.46 | 2.46 | 1.65% | 5,958 |
| Jul 16, 2026 | 2.58 | 2.58 | 2.42 | 2.42 | 2.42 | -12.32% | 790 |
| Jul 13, 2026 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | - | 300 |
| Jul 10, 2026 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | - | 182 |