Mangata Holding S.A. (WSE:MGT)
Poland · Delayed Price · Currency is PLN 58.00
-1.20 (-2.03%)
Oct 10, 2025, 3:16 PM CET
Mangata Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 58.00 | 59.20 | 58.00 | 58.00 | 58.00 | -2.03% | 74 |
| Oct 9, 2025 | 57.40 | 59.20 | 57.40 | 59.20 | 59.20 | 1.02% | 190 |
| Oct 8, 2025 | 58.80 | 58.80 | 57.60 | 58.60 | 58.60 | -0.68% | 128 |
| Oct 7, 2025 | 57.40 | 59.20 | 57.00 | 59.00 | 59.00 | 3.51% | 288 |
| Oct 6, 2025 | 59.80 | 61.00 | 56.80 | 57.00 | 57.00 | -4.68% | 1,519 |
| Oct 3, 2025 | 60.20 | 60.80 | 59.40 | 59.80 | 59.80 | 0.34% | 84 |
| Oct 2, 2025 | 60.40 | 60.40 | 59.60 | 59.60 | 59.60 | 2.41% | 45 |
| Oct 1, 2025 | 58.20 | 58.60 | 58.00 | 58.20 | 58.20 | -0.34% | 129 |
| Sep 30, 2025 | 57.40 | 58.80 | 57.00 | 58.40 | 58.40 | - | 163 |
| Sep 29, 2025 | 57.00 | 61.60 | 57.00 | 58.40 | 58.40 | 4.66% | 942 |
| Sep 26, 2025 | 56.80 | 57.00 | 55.80 | 55.80 | 55.80 | -0.36% | 899 |
| Sep 25, 2025 | 57.40 | 57.40 | 56.00 | 56.00 | 56.00 | -1.06% | 4,234 |
| Sep 24, 2025 | 57.00 | 57.20 | 56.00 | 56.60 | 56.60 | -0.70% | 6,228 |
| Sep 23, 2025 | 57.00 | 57.00 | 56.60 | 57.00 | 57.00 | 0.35% | 417 |
| Sep 22, 2025 | 57.00 | 58.00 | 56.80 | 56.80 | 56.80 | -1.05% | 655 |
| Sep 19, 2025 | 57.80 | 58.40 | 56.20 | 57.40 | 57.40 | 0.35% | 723 |
| Sep 18, 2025 | 58.80 | 58.80 | 57.20 | 57.20 | 57.20 | -1.38% | 382 |
| Sep 17, 2025 | 60.00 | 60.00 | 57.40 | 58.00 | 58.00 | -3.65% | 2,248 |
| Sep 16, 2025 | 60.00 | 60.20 | 59.80 | 60.20 | 60.20 | 0.33% | 467 |
| Sep 15, 2025 | 63.60 | 63.60 | 59.20 | 60.00 | 60.00 | -5.66% | 1,897 |
| Sep 12, 2025 | 63.60 | 63.60 | 63.20 | 63.60 | 63.60 | 2.58% | 86 |
| Sep 11, 2025 | 62.80 | 63.80 | 62.00 | 62.00 | 62.00 | -1.27% | 830 |
| Sep 10, 2025 | 61.00 | 62.80 | 61.00 | 62.80 | 62.80 | 2.61% | 298 |
| Sep 9, 2025 | 60.40 | 61.20 | 60.20 | 61.20 | 61.20 | 3.38% | 117 |
| Sep 8, 2025 | 59.00 | 61.40 | 59.00 | 59.20 | 59.20 | 0.34% | 632 |
| Sep 5, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 240 |
| Sep 4, 2025 | 59.80 | 60.60 | 59.60 | 60.00 | 60.00 | - | 1,247 |
| Sep 3, 2025 | 61.20 | 61.20 | 59.00 | 60.00 | 60.00 | -0.99% | 683 |
| Sep 2, 2025 | 63.00 | 63.60 | 60.60 | 60.60 | 60.60 | -1.94% | 690 |
| Sep 1, 2025 | 65.80 | 65.80 | 61.80 | 61.80 | 61.80 | -6.08% | 1,615 |
| Aug 29, 2025 | 66.20 | 66.20 | 65.80 | 65.80 | 65.80 | -0.60% | 49 |
| Aug 28, 2025 | 66.00 | 66.20 | 66.00 | 66.20 | 66.20 | 1.22% | 40 |
| Aug 27, 2025 | 67.00 | 67.20 | 65.40 | 65.40 | 65.40 | -1.80% | 226 |
| Aug 26, 2025 | 67.60 | 67.80 | 66.60 | 66.60 | 66.60 | -1.77% | 104 |
| Aug 25, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - | 3 |
| Aug 22, 2025 | 68.60 | 68.60 | 67.80 | 67.80 | 67.80 | 0.30% | 21 |
| Aug 21, 2025 | 68.00 | 68.60 | 67.60 | 67.60 | 67.60 | -1.46% | 4 |
| Aug 20, 2025 | 69.40 | 69.60 | 67.40 | 68.60 | 68.60 | 0.29% | 128 |
| Aug 19, 2025 | 69.60 | 69.60 | 68.40 | 68.40 | 68.40 | -1.72% | 32 |
| Aug 18, 2025 | 69.60 | 69.60 | 69.40 | 69.60 | 69.60 | - | 13 |
| Aug 14, 2025 | 69.60 | 69.60 | 68.00 | 69.60 | 69.60 | - | 62 |
| Aug 13, 2025 | 69.80 | 69.80 | 69.60 | 69.60 | 69.60 | - | 8 |
| Aug 12, 2025 | 68.60 | 69.60 | 68.00 | 69.60 | 69.60 | 1.16% | 113 |
| Aug 11, 2025 | 69.60 | 69.80 | 67.20 | 68.80 | 68.80 | 1.18% | 93 |
| Aug 8, 2025 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 220 |
| Aug 7, 2025 | 67.40 | 69.00 | 67.40 | 69.00 | 69.00 | 2.37% | 118 |
| Aug 6, 2025 | 65.60 | 67.40 | 65.60 | 67.40 | 67.40 | 2.43% | 194 |
| Aug 5, 2025 | 64.00 | 66.00 | 64.00 | 65.80 | 65.80 | 3.46% | 23 |
| Aug 4, 2025 | 65.40 | 66.00 | 63.60 | 63.60 | 63.60 | -2.45% | 188 |
| Aug 1, 2025 | 65.00 | 65.20 | 64.60 | 65.20 | 65.20 | 0.31% | 369 |