Mangata Holding S.A. (WSE:MGT)
Poland · Delayed Price · Currency is PLN 65.40
+0.40 (0.62%)
Jun 16, 2026, 2:49 PM CET
Mangata Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -4.41% | 898 |
| Jun 12, 2026 | 67.00 | 68.00 | 65.60 | 68.00 | 68.00 | 1.49% | 426 |
| Jun 11, 2026 | 69.20 | 69.20 | 62.60 | 67.00 | 67.00 | -3.18% | 2,206 |
| Jun 10, 2026 | 70.60 | 70.60 | 68.00 | 69.20 | 69.20 | -1.48% | 400 |
| Jun 9, 2026 | 77.00 | 77.00 | 72.80 | 74.80 | 70.24 | -3.11% | 2,910 |
| Jun 8, 2026 | 75.60 | 77.60 | 74.20 | 77.20 | 72.49 | 2.12% | 1,366 |
| Jun 5, 2026 | 75.60 | 77.60 | 75.20 | 75.60 | 70.99 | 0.27% | 1,033 |
| Jun 3, 2026 | 75.00 | 75.40 | 74.60 | 75.40 | 70.80 | 0.53% | 677 |
| Jun 2, 2026 | 72.80 | 75.80 | 72.80 | 75.00 | 70.43 | 3.31% | 1,413 |
| Jun 1, 2026 | 72.60 | 72.80 | 71.60 | 72.60 | 68.17 | 1.11% | 367 |
| May 29, 2026 | 71.60 | 72.80 | 71.60 | 71.80 | 67.42 | 0.28% | 769 |
| May 28, 2026 | 71.80 | 72.20 | 71.00 | 71.60 | 67.23 | 0.56% | 1,510 |
| May 27, 2026 | 71.00 | 71.60 | 71.00 | 71.20 | 66.86 | 0.28% | 461 |
| May 26, 2026 | 70.80 | 71.00 | 70.80 | 71.00 | 66.67 | 0.28% | 236 |
| May 25, 2026 | 70.60 | 71.20 | 70.60 | 70.80 | 66.48 | 1.43% | 456 |
| May 22, 2026 | 69.40 | 69.80 | 68.60 | 69.80 | 65.54 | 0.29% | 284 |
| May 21, 2026 | 68.80 | 69.80 | 68.80 | 69.60 | 65.36 | 0.58% | 163 |
| May 20, 2026 | 68.80 | 69.20 | 68.00 | 69.20 | 64.98 | 1.76% | 302 |
| May 19, 2026 | 67.80 | 71.80 | 67.00 | 68.00 | 63.85 | 0.29% | 2,030 |
| May 18, 2026 | 68.80 | 71.20 | 67.80 | 67.80 | 63.67 | -1.17% | 773 |
| May 15, 2026 | 69.60 | 71.40 | 68.60 | 68.60 | 64.42 | -0.87% | 2,117 |
| May 14, 2026 | 69.20 | 69.20 | 68.20 | 69.20 | 64.98 | -1.42% | 808 |
| May 13, 2026 | 72.00 | 72.00 | 69.20 | 70.20 | 65.92 | -1.40% | 521 |
| May 12, 2026 | 71.80 | 72.40 | 71.00 | 71.20 | 66.86 | 0.28% | 915 |
| May 11, 2026 | 71.00 | 71.80 | 71.00 | 71.00 | 66.67 | -1.11% | 885 |
| May 8, 2026 | 71.80 | 71.80 | 71.00 | 71.80 | 67.42 | 1.99% | 244 |
| May 7, 2026 | 71.80 | 71.80 | 69.20 | 70.40 | 66.11 | -0.56% | 130 |
| May 6, 2026 | 71.40 | 71.80 | 70.80 | 70.80 | 66.48 | -0.84% | 429 |
| May 5, 2026 | 72.00 | 72.00 | 70.00 | 71.40 | 67.05 | -0.28% | 149 |
| May 4, 2026 | 69.20 | 71.60 | 69.00 | 71.60 | 67.23 | 7.19% | 2,128 |
| Apr 30, 2026 | 67.20 | 67.40 | 66.40 | 66.80 | 62.73 | -0.60% | 910 |
| Apr 29, 2026 | 68.20 | 68.20 | 66.80 | 67.20 | 63.10 | -3.72% | 1,914 |
| Apr 28, 2026 | 69.60 | 70.40 | 69.60 | 69.80 | 65.54 | -0.57% | 121 |
| Apr 27, 2026 | 71.20 | 72.00 | 69.60 | 70.20 | 65.92 | -1.40% | 672 |
| Apr 24, 2026 | 71.00 | 71.40 | 68.40 | 71.20 | 66.86 | 0.28% | 544 |
| Apr 23, 2026 | 70.00 | 71.20 | 68.80 | 71.00 | 66.67 | 2.31% | 680 |
| Apr 22, 2026 | 69.40 | 69.80 | 69.40 | 69.40 | 65.17 | - | 288 |
| Apr 21, 2026 | 70.40 | 70.60 | 68.40 | 69.40 | 65.17 | -1.98% | 548 |
| Apr 20, 2026 | 69.20 | 70.80 | 68.00 | 70.80 | 66.48 | 2.61% | 330 |
| Apr 17, 2026 | 68.60 | 69.00 | 68.00 | 69.00 | 64.79 | 0.88% | 279 |
| Apr 16, 2026 | 69.60 | 69.60 | 67.60 | 68.40 | 64.23 | - | 603 |
| Apr 15, 2026 | 68.00 | 69.00 | 68.00 | 68.40 | 64.23 | 1.79% | 297 |
| Apr 14, 2026 | 68.00 | 69.00 | 67.20 | 67.20 | 63.10 | -0.88% | 539 |
| Apr 13, 2026 | 69.80 | 69.80 | 67.40 | 67.80 | 63.67 | -0.59% | 103 |
| Apr 10, 2026 | 69.60 | 69.60 | 67.20 | 68.20 | 64.04 | 1.79% | 122 |
| Apr 9, 2026 | 66.60 | 69.00 | 66.60 | 67.00 | 62.91 | 0.60% | 758 |
| Apr 8, 2026 | 67.00 | 68.00 | 66.60 | 66.60 | 62.54 | -0.60% | 269 |
| Apr 7, 2026 | 66.20 | 67.40 | 65.60 | 67.00 | 62.91 | 1.21% | 104 |
| Apr 2, 2026 | 65.00 | 66.20 | 65.00 | 66.20 | 62.16 | 0.61% | 32 |
| Apr 1, 2026 | 67.00 | 67.00 | 65.60 | 65.80 | 61.79 | -1.79% | 514 |