Mangata Holding S.A. (WSE:MGT)
Poland · Delayed Price · Currency is PLN 63.60
+1.60 (2.58%)
Sep 12, 2025, 3:38 PM CET
Mangata Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 65.80 | 65.80 | 65.00 | 65.00 | 65.00 | -1.22% | 29 |
| Jul 30, 2025 | 65.00 | 66.00 | 63.40 | 65.80 | 65.80 | 1.23% | 551 |
| Jul 29, 2025 | 64.80 | 66.00 | 64.80 | 65.00 | 65.00 | - | 435 |
| Jul 28, 2025 | 64.80 | 66.20 | 64.80 | 65.00 | 65.00 | 0.31% | 276 |
| Jul 25, 2025 | 67.20 | 67.20 | 64.80 | 64.80 | 64.80 | -1.22% | 305 |
| Jul 24, 2025 | 67.20 | 67.20 | 65.20 | 65.60 | 65.60 | -4.65% | 1,125 |
| Jul 23, 2025 | 67.00 | 68.80 | 67.00 | 68.80 | 68.80 | 2.08% | 20 |
| Jul 22, 2025 | 66.80 | 67.60 | 66.20 | 67.40 | 67.40 | 0.60% | 13 |
| Jul 21, 2025 | 67.20 | 67.20 | 65.80 | 67.00 | 67.00 | 1.21% | 51 |
| Jul 18, 2025 | 67.00 | 67.00 | 65.40 | 66.20 | 66.20 | -0.90% | 123 |
| Jul 17, 2025 | 66.00 | 67.00 | 66.00 | 66.80 | 66.80 | 0.30% | 21 |
| Jul 16, 2025 | 67.00 | 67.00 | 65.00 | 66.60 | 66.60 | -0.60% | 324 |
| Jul 15, 2025 | 68.40 | 68.40 | 66.20 | 67.00 | 67.00 | - | 318 |
| Jul 14, 2025 | 68.60 | 70.80 | 67.00 | 67.00 | 67.00 | - | 109 |
| Jul 11, 2025 | 68.20 | 69.00 | 67.00 | 67.00 | 67.00 | -0.89% | 163 |
| Jul 10, 2025 | 69.00 | 69.00 | 67.60 | 67.60 | 67.60 | -2.03% | 73 |
| Jul 9, 2025 | 69.20 | 70.00 | 68.60 | 69.00 | 69.00 | -0.58% | 113 |
| Jul 8, 2025 | 69.80 | 69.80 | 67.20 | 69.40 | 69.40 | -0.57% | 283 |
| Jul 7, 2025 | 69.80 | 69.80 | 69.00 | 69.80 | 69.80 | - | 290 |
| Jul 4, 2025 | 70.60 | 70.60 | 69.60 | 69.80 | 69.80 | -2.51% | 103 |