Mangata Holding S.A. (WSE:MGT)
Poland · Delayed Price · Currency is PLN 66.80
+1.00 (1.52%)
Mar 27, 2026, 2:35 PM CET
Mangata Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 66.00 | 68.00 | 65.00 | 65.80 | 65.80 | -0.30% | 244 |
| Mar 25, 2026 | 66.40 | 66.40 | 64.60 | 66.00 | 66.00 | 2.48% | 13 |
| Mar 24, 2026 | 66.20 | 66.60 | 64.20 | 64.40 | 64.40 | -2.42% | 98 |
| Mar 23, 2026 | 65.60 | 67.80 | 65.00 | 66.00 | 66.00 | 0.61% | 702 |
| Mar 20, 2026 | 66.60 | 67.20 | 65.60 | 65.60 | 65.60 | -2.09% | 258 |
| Mar 19, 2026 | 68.40 | 68.40 | 66.00 | 67.00 | 67.00 | 0.90% | 169 |
| Mar 18, 2026 | 66.40 | 68.00 | 66.20 | 66.40 | 66.40 | - | 365 |
| Mar 17, 2026 | 66.80 | 66.80 | 65.00 | 66.40 | 66.40 | -0.30% | 514 |
| Mar 16, 2026 | 67.00 | 67.00 | 66.00 | 66.60 | 66.60 | 0.30% | 108 |
| Mar 13, 2026 | 67.00 | 67.00 | 66.40 | 66.40 | 66.40 | -0.60% | 305 |
| Mar 12, 2026 | 66.40 | 67.20 | 66.40 | 66.80 | 66.80 | 0.60% | 196 |
| Mar 11, 2026 | 67.60 | 67.60 | 66.40 | 66.40 | 66.40 | -0.90% | 116 |
| Mar 10, 2026 | 65.20 | 67.40 | 65.20 | 67.00 | 67.00 | 3.08% | 1,028 |
| Mar 9, 2026 | 67.00 | 67.00 | 62.00 | 65.00 | 65.00 | -2.11% | 1,716 |
| Mar 6, 2026 | 67.60 | 67.60 | 65.80 | 66.40 | 66.40 | -1.78% | 608 |
| Mar 5, 2026 | 69.40 | 69.40 | 66.40 | 67.60 | 67.60 | -2.31% | 942 |
| Mar 4, 2026 | 67.00 | 69.20 | 66.20 | 69.20 | 69.20 | 2.37% | 1,170 |
| Mar 3, 2026 | 72.00 | 72.00 | 66.60 | 67.60 | 67.60 | -3.98% | 1,421 |
| Mar 2, 2026 | 70.20 | 73.80 | 70.00 | 70.40 | 70.40 | -1.12% | 378 |
| Feb 27, 2026 | 72.20 | 72.20 | 71.20 | 71.20 | 71.20 | -1.39% | 345 |
| Feb 26, 2026 | 72.80 | 73.00 | 72.20 | 72.20 | 72.20 | -0.28% | 405 |
| Feb 25, 2026 | 71.00 | 72.60 | 70.00 | 72.40 | 72.40 | 1.97% | 247 |
| Feb 24, 2026 | 72.80 | 73.00 | 71.00 | 71.00 | 71.00 | -2.47% | 572 |
| Feb 23, 2026 | 68.80 | 73.00 | 68.60 | 72.80 | 72.80 | 6.12% | 1,985 |
| Feb 20, 2026 | 70.80 | 70.80 | 68.60 | 68.60 | 68.60 | - | 183 |
| Feb 19, 2026 | 69.40 | 70.40 | 68.00 | 68.60 | 68.60 | -1.15% | 1,434 |
| Feb 18, 2026 | 68.80 | 69.40 | 68.60 | 69.40 | 69.40 | 1.17% | 578 |
| Feb 17, 2026 | 68.80 | 68.80 | 67.40 | 68.60 | 68.60 | 0.29% | 198 |
| Feb 16, 2026 | 67.80 | 68.80 | 67.20 | 68.40 | 68.40 | 1.79% | 762 |
| Feb 13, 2026 | 68.40 | 68.80 | 67.20 | 67.20 | 67.20 | -1.18% | 649 |
| Feb 12, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 280 |
| Feb 11, 2026 | 68.00 | 68.00 | 67.20 | 68.00 | 68.00 | 0.29% | 207 |
| Feb 10, 2026 | 67.80 | 68.40 | 66.00 | 67.80 | 67.80 | -0.29% | 418 |
| Feb 9, 2026 | 66.80 | 68.00 | 66.80 | 68.00 | 68.00 | 1.49% | 419 |
| Feb 6, 2026 | 67.00 | 67.40 | 66.80 | 67.00 | 67.00 | -0.59% | 338 |
| Feb 5, 2026 | 68.40 | 68.40 | 67.40 | 67.40 | 67.40 | -2.03% | 872 |
| Feb 4, 2026 | 66.80 | 68.80 | 66.60 | 68.80 | 68.80 | 1.18% | 602 |
| Feb 3, 2026 | 66.60 | 68.20 | 66.60 | 68.00 | 68.00 | 0.59% | 547 |
| Feb 2, 2026 | 67.40 | 68.40 | 66.40 | 67.60 | 67.60 | - | 584 |
| Jan 30, 2026 | 68.40 | 68.60 | 67.60 | 67.60 | 67.60 | -0.59% | 209 |
| Jan 29, 2026 | 68.00 | 68.00 | 66.80 | 68.00 | 68.00 | 0.89% | 546 |
| Jan 28, 2026 | 68.00 | 68.60 | 67.40 | 67.40 | 67.40 | -0.88% | 203 |
| Jan 27, 2026 | 68.00 | 68.60 | 66.60 | 68.00 | 68.00 | 0.59% | 1,234 |
| Jan 26, 2026 | 68.60 | 68.60 | 67.60 | 67.60 | 67.60 | -0.88% | 709 |
| Jan 23, 2026 | 68.20 | 68.60 | 67.40 | 68.20 | 68.20 | - | 880 |
| Jan 22, 2026 | 68.40 | 68.40 | 67.00 | 68.20 | 68.20 | -0.29% | 421 |
| Jan 21, 2026 | 67.80 | 68.60 | 67.00 | 68.40 | 68.40 | 2.09% | 960 |
| Jan 20, 2026 | 68.60 | 68.60 | 67.00 | 67.00 | 67.00 | -2.05% | 585 |
| Jan 19, 2026 | 67.80 | 68.80 | 67.20 | 68.40 | 68.40 | 1.18% | 1,027 |
| Jan 16, 2026 | 67.00 | 67.80 | 66.00 | 67.60 | 67.60 | 0.60% | 1,385 |