Mangata Holding S.A. (WSE:MGT)
Poland · Delayed Price · Currency is PLN 59.60
+0.20 (0.34%)
Nov 4, 2026, 11:41 AM CET
Mangata Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.34% | 19 |
| Nov 3, 2026 | 60.60 | 60.60 | 58.40 | 59.40 | 59.40 | -2.62% | 1,025 |
| Nov 2, 2026 | 59.80 | 61.00 | 59.80 | 61.00 | 61.00 | 3.39% | 460 |
| Oct 30, 2026 | 60.40 | 60.40 | 59.00 | 59.00 | 59.00 | -2.32% | 321 |
| Oct 29, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | 16 |
| Oct 28, 2026 | 60.60 | 60.80 | 59.60 | 60.40 | 60.40 | 0.67% | 216 |
| Oct 27, 2026 | 59.80 | 60.80 | 59.60 | 60.00 | 60.00 | 0.67% | 54 |
| Oct 26, 2026 | 60.00 | 60.20 | 59.60 | 59.60 | 59.60 | -0.67% | 195 |
| Oct 23, 2026 | 59.80 | 60.20 | 59.00 | 60.00 | 60.00 | 0.67% | 521 |
| Oct 22, 2026 | 59.80 | 60.40 | 59.40 | 59.60 | 59.60 | -0.67% | 231 |
| Oct 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | 114 |
| Oct 20, 2026 | 60.00 | 60.20 | 59.80 | 60.20 | 60.20 | 0.33% | 187 |
| Oct 19, 2026 | 61.00 | 61.60 | 60.00 | 60.00 | 60.00 | -2.28% | 200 |
| Oct 16, 2026 | 61.20 | 61.40 | 60.60 | 61.40 | 61.40 | - | 277 |
| Oct 15, 2026 | 59.80 | 61.80 | 59.80 | 61.40 | 61.40 | 1.66% | 61 |
| Oct 14, 2026 | 60.80 | 60.80 | 60.00 | 60.40 | 60.40 | 0.67% | 133 |
| Oct 13, 2026 | 60.40 | 60.40 | 59.00 | 60.00 | 60.00 | -0.66% | 675 |
| Oct 12, 2026 | 61.00 | 61.00 | 60.20 | 60.40 | 60.40 | -1.63% | 186 |
| Oct 9, 2026 | 61.40 | 61.60 | 61.40 | 61.40 | 61.40 | -0.32% | 146 |
| Oct 8, 2026 | 60.00 | 61.60 | 60.00 | 61.60 | 61.60 | 2.67% | 1,647 |
| Oct 7, 2026 | 60.00 | 60.00 | 59.60 | 60.00 | 60.00 | - | 199 |
| Oct 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | 718 |
| Oct 5, 2026 | 60.00 | 60.80 | 60.00 | 60.20 | 60.20 | -2.27% | 385 |
| Oct 2, 2026 | 62.00 | 62.20 | 61.60 | 61.60 | 61.60 | -0.96% | 20 |
| Oct 1, 2026 | 62.00 | 62.20 | 61.60 | 62.20 | 62.20 | - | 44 |
| Sep 30, 2026 | 61.60 | 62.20 | 61.20 | 62.20 | 62.20 | 0.97% | 120 |
| Sep 29, 2026 | 61.40 | 61.60 | 61.20 | 61.60 | 61.60 | 0.65% | 101 |
| Sep 28, 2026 | 61.40 | 61.60 | 61.20 | 61.20 | 61.20 | - | 59 |
| Sep 25, 2026 | 61.60 | 61.60 | 61.20 | 61.20 | 61.20 | -0.65% | 47 |
| Sep 24, 2026 | 61.00 | 61.60 | 61.00 | 61.60 | 61.60 | 0.98% | 216 |
| Sep 23, 2026 | 60.80 | 61.20 | 60.80 | 61.00 | 61.00 | - | 307 |
| Sep 22, 2026 | 61.20 | 61.20 | 60.80 | 61.00 | 61.00 | 0.99% | 5 |
| Sep 21, 2026 | 61.00 | 61.20 | 60.20 | 60.40 | 60.40 | -0.98% | 350 |
| Sep 18, 2026 | 61.00 | 61.20 | 60.20 | 61.00 | 61.00 | - | 125 |
| Sep 17, 2026 | 60.20 | 61.60 | 60.20 | 61.00 | 61.00 | 2.01% | 520 |
| Sep 16, 2026 | 60.80 | 60.80 | 59.20 | 59.80 | 59.80 | -2.29% | 352 |
| Sep 15, 2026 | 61.40 | 61.40 | 61.20 | 61.20 | 61.20 | -0.33% | 140 |
| Sep 14, 2026 | 60.40 | 61.60 | 60.40 | 61.40 | 61.40 | 1.32% | 301 |
| Sep 11, 2026 | 62.60 | 62.60 | 60.00 | 60.60 | 60.60 | -2.88% | 790 |
| Sep 10, 2026 | 62.40 | 62.80 | 62.20 | 62.40 | 62.40 | 0.65% | 149 |
| Sep 9, 2026 | 62.80 | 62.80 | 62.00 | 62.00 | 62.00 | -0.32% | 181 |
| Sep 8, 2026 | 62.80 | 63.40 | 62.00 | 62.20 | 62.20 | -0.96% | 456 |
| Sep 7, 2026 | 63.00 | 63.00 | 62.60 | 62.80 | 62.80 | 0.96% | 113 |
| Sep 4, 2026 | 64.00 | 64.00 | 62.20 | 62.20 | 62.20 | - | 70 |
| Sep 3, 2026 | 63.00 | 64.00 | 62.20 | 62.20 | 62.20 | -1.27% | 367 |
| Sep 2, 2026 | 63.60 | 63.60 | 61.80 | 63.00 | 63.00 | - | 296 |
| Sep 1, 2026 | 62.80 | 63.00 | 62.40 | 63.00 | 63.00 | - | 347 |
| Aug 31, 2026 | 62.60 | 63.00 | 62.40 | 63.00 | 63.00 | 0.64% | 209 |
| Aug 28, 2026 | 62.40 | 62.60 | 62.00 | 62.60 | 62.60 | 0.97% | 170 |
| Aug 27, 2026 | 62.40 | 62.40 | 62.00 | 62.00 | 62.00 | -0.96% | 85 |