Mangata Holding S.A. (WSE:MGT)
Poland · Delayed Price · Currency is PLN 63.80
+2.40 (3.91%)
Jan 7, 2026, 4:47 PM CET
Mangata Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 62.40 | 63.80 | 61.60 | 63.80 | 63.80 | 3.91% | 883 |
| Jan 5, 2026 | 62.00 | 63.00 | 61.40 | 61.40 | 61.40 | -0.97% | 527 |
| Jan 2, 2026 | 60.00 | 63.20 | 60.00 | 62.00 | 62.00 | 3.33% | 553 |
| Dec 30, 2025 | 60.20 | 61.20 | 59.80 | 60.00 | 60.00 | - | 1,192 |
| Dec 29, 2025 | 60.00 | 62.00 | 59.20 | 60.00 | 60.00 | 0.33% | 2,795 |
| Dec 23, 2025 | 58.80 | 60.00 | 58.20 | 59.80 | 59.80 | 2.40% | 525 |
| Dec 22, 2025 | 58.40 | 59.40 | 58.00 | 58.40 | 58.40 | - | 4,660 |
| Dec 19, 2025 | 58.40 | 60.00 | 58.40 | 58.40 | 58.40 | -1.02% | 2,034 |
| Dec 18, 2025 | 60.40 | 60.40 | 58.80 | 59.00 | 59.00 | -2.64% | 1,859 |
| Dec 17, 2025 | 61.60 | 61.60 | 59.00 | 60.60 | 60.60 | -1.94% | 2,469 |
| Dec 16, 2025 | 62.40 | 62.40 | 60.60 | 61.80 | 61.80 | -1.59% | 819 |
| Dec 15, 2025 | 63.40 | 64.20 | 62.00 | 62.80 | 62.80 | -3.09% | 691 |
| Dec 12, 2025 | 65.80 | 67.00 | 63.40 | 64.80 | 64.80 | -0.92% | 724 |
| Dec 11, 2025 | 62.40 | 65.80 | 62.40 | 65.40 | 65.40 | 6.86% | 410 |
| Dec 10, 2025 | 59.80 | 62.80 | 59.80 | 61.20 | 61.20 | 2.68% | 815 |
| Dec 9, 2025 | 59.20 | 59.80 | 59.20 | 59.60 | 59.60 | 1.02% | 500 |
| Dec 8, 2025 | 59.00 | 59.60 | 58.00 | 59.00 | 59.00 | - | 1,912 |
| Dec 5, 2025 | 60.00 | 60.00 | 58.20 | 59.00 | 59.00 | -1.67% | 1,952 |
| Dec 4, 2025 | 61.80 | 61.80 | 59.80 | 60.00 | 60.00 | -3.23% | 1,577 |
| Dec 3, 2025 | 63.00 | 63.60 | 62.00 | 62.00 | 62.00 | -2.52% | 849 |
| Dec 2, 2025 | 63.60 | 64.80 | 63.60 | 63.60 | 63.60 | 0.95% | 182 |
| Dec 1, 2025 | 63.60 | 66.00 | 62.60 | 63.00 | 63.00 | -0.94% | 904 |
| Nov 28, 2025 | 62.80 | 69.20 | 62.80 | 63.60 | 63.60 | 0.95% | 1,018 |
| Nov 27, 2025 | 64.60 | 64.60 | 63.00 | 63.00 | 63.00 | - | 130 |
| Nov 26, 2025 | 64.80 | 64.80 | 63.00 | 63.00 | 63.00 | -0.63% | 182 |
| Nov 25, 2025 | 61.20 | 64.60 | 61.00 | 63.40 | 63.40 | 3.59% | 625 |
| Nov 24, 2025 | 60.00 | 61.20 | 60.00 | 61.20 | 61.20 | 2.00% | 132 |
| Nov 21, 2025 | 65.80 | 65.80 | 60.00 | 60.00 | 60.00 | -5.96% | 1,268 |
| Nov 20, 2025 | 65.00 | 66.80 | 62.80 | 63.80 | 63.80 | -1.54% | 3,888 |
| Nov 19, 2025 | 65.20 | 65.40 | 64.60 | 64.80 | 64.80 | 0.93% | 499 |
| Nov 18, 2025 | 66.00 | 66.60 | 64.20 | 64.20 | 64.20 | -2.43% | 459 |
| Nov 17, 2025 | 68.80 | 69.40 | 64.80 | 65.80 | 65.80 | -2.37% | 1,232 |
| Nov 14, 2025 | 68.00 | 69.60 | 66.20 | 67.40 | 67.40 | 0.60% | 1,875 |
| Nov 13, 2025 | 65.20 | 67.80 | 63.00 | 67.00 | 67.00 | 9.12% | 4,885 |
| Nov 12, 2025 | 61.40 | 61.40 | 60.80 | 61.40 | 61.40 | 0.99% | 588 |
| Nov 10, 2025 | 58.60 | 61.00 | 58.60 | 60.80 | 60.80 | 3.05% | 1,430 |
| Nov 7, 2025 | 60.00 | 60.80 | 58.80 | 59.00 | 59.00 | -1.67% | 931 |
| Nov 6, 2025 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 487 |
| Nov 5, 2025 | 58.60 | 58.80 | 56.80 | 58.00 | 58.00 | -0.68% | 1,194 |
| Nov 4, 2025 | 53.60 | 58.80 | 53.00 | 58.40 | 58.40 | 10.61% | 5,339 |
| Nov 3, 2025 | 52.80 | 53.60 | 52.80 | 52.80 | 52.80 | 1.93% | 439 |
| Oct 31, 2025 | 51.80 | 52.40 | 51.00 | 51.80 | 51.80 | - | 658 |
| Oct 30, 2025 | 51.60 | 52.00 | 51.40 | 51.80 | 51.80 | 1.17% | 490 |
| Oct 29, 2025 | 52.00 | 52.00 | 51.00 | 51.20 | 51.20 | -1.54% | 4,437 |
| Oct 28, 2025 | 52.00 | 52.80 | 51.60 | 52.00 | 52.00 | -2.26% | 3,399 |
| Oct 27, 2025 | 53.00 | 53.40 | 52.40 | 53.20 | 53.20 | 0.76% | 767 |
| Oct 24, 2025 | 54.00 | 54.60 | 52.40 | 52.80 | 52.80 | -3.30% | 1,915 |
| Oct 23, 2025 | 54.60 | 54.60 | 54.00 | 54.60 | 54.60 | 1.11% | 161 |
| Oct 22, 2025 | 54.00 | 54.00 | 53.60 | 54.00 | 54.00 | - | 974 |
| Oct 21, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 2,404 |