Mangata Holding S.A. (WSE:MGT)
Poland · Delayed Price · Currency is PLN 53.40
+1.60 (3.09%)
Nov 3, 2025, 2:38 PM CET
Mangata Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 52.80 | 53.60 | 52.80 | 53.20 | 53.20 | 2.70% | 437 |
| 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 |
| Oct 20, 2025 | 55.00 | 55.80 | 54.80 | 55.00 | 55.00 | - | 2,680 |
| Oct 17, 2025 | 55.80 | 56.40 | 54.80 | 55.00 | 55.00 | -1.79% | 1,620 |
| Oct 16, 2025 | 57.00 | 57.00 | 55.80 | 56.00 | 56.00 | -2.44% | 2,415 |
| Oct 15, 2025 | 59.80 | 59.80 | 57.20 | 57.40 | 57.40 | -4.01% | 2,854 |
| Oct 14, 2025 | 59.80 | 59.80 | 58.00 | 59.80 | 59.80 | - | 568 |
| Oct 13, 2025 | 57.80 | 59.80 | 57.80 | 59.80 | 59.80 | 3.10% | 259 |
| 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 |