Mangata Holding S.A. (WSE:MGT)
Poland · Delayed Price · Currency is PLN 64.00
+0.20 (0.31%)
Jul 24, 2026, 3:44 PM CET
Mangata Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 63.60 | 64.00 | 63.40 | 64.00 | 64.00 | 0.31% | 58 |
| Jul 23, 2026 | 64.80 | 65.00 | 63.80 | 63.80 | 63.80 | -0.31% | 641 |
| Jul 22, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 1,968 |
| Jul 21, 2026 | 63.20 | 65.00 | 63.20 | 65.00 | 65.00 | 2.85% | 762 |
| Jul 20, 2026 | 63.60 | 64.40 | 63.20 | 63.20 | 63.20 | -0.63% | 232 |
| Jul 17, 2026 | 64.00 | 64.00 | 63.40 | 63.60 | 63.60 | -0.62% | 193 |
| Jul 16, 2026 | 63.40 | 64.00 | 63.40 | 64.00 | 64.00 | -0.31% | 223 |
| Jul 15, 2026 | 63.80 | 64.40 | 63.20 | 64.20 | 64.20 | -0.31% | 367 |
| Jul 14, 2026 | 63.60 | 64.80 | 63.20 | 64.40 | 64.40 | 1.26% | 272 |
| Jul 13, 2026 | 64.60 | 64.60 | 63.60 | 63.60 | 63.60 | -1.85% | 197 |
| Jul 10, 2026 | 64.80 | 65.00 | 64.00 | 64.80 | 64.80 | -0.31% | 53 |
| Jul 9, 2026 | 64.00 | 65.00 | 63.20 | 65.00 | 65.00 | 2.20% | 450 |
| Jul 8, 2026 | 63.60 | 63.80 | 63.20 | 63.60 | 63.60 | - | 51 |
| Jul 7, 2026 | 63.40 | 63.60 | 63.20 | 63.60 | 63.60 | - | 139 |
| Jul 6, 2026 | 64.20 | 64.40 | 63.00 | 63.60 | 63.60 | -0.62% | 755 |
| Jul 3, 2026 | 64.60 | 64.60 | 63.20 | 64.00 | 64.00 | -0.62% | 289 |
| Jul 2, 2026 | 65.80 | 65.80 | 64.40 | 64.40 | 64.40 | -3.59% | 416 |
| Jul 1, 2026 | 65.20 | 67.00 | 64.00 | 66.80 | 66.80 | 0.91% | 368 |
| Jun 30, 2026 | 65.00 | 66.40 | 65.00 | 66.20 | 66.20 | 1.85% | 172 |
| Jun 29, 2026 | 66.80 | 66.80 | 65.00 | 65.00 | 65.00 | -1.52% | 495 |
| Jun 26, 2026 | 66.20 | 66.80 | 65.60 | 66.00 | 66.00 | - | 61 |
| Jun 25, 2026 | 66.80 | 66.80 | 65.40 | 66.00 | 66.00 | -0.90% | 106 |
| Jun 24, 2026 | 67.00 | 67.20 | 65.60 | 66.60 | 66.60 | -1.48% | 155 |
| Jun 23, 2026 | 67.20 | 67.60 | 66.60 | 67.60 | 67.60 | 0.60% | 171 |
| Jun 22, 2026 | 67.40 | 67.40 | 65.40 | 67.20 | 67.20 | 0.30% | 170 |
| Jun 19, 2026 | 66.00 | 67.40 | 65.40 | 67.00 | 67.00 | 1.52% | 228 |
| Jun 18, 2026 | 67.40 | 67.40 | 65.60 | 66.00 | 66.00 | -2.08% | 446 |
| Jun 17, 2026 | 67.40 | 67.40 | 66.00 | 67.40 | 67.40 | 2.12% | 200 |
| Jun 16, 2026 | 67.60 | 67.60 | 65.00 | 66.00 | 66.00 | 1.54% | 485 |
| 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 |