Madmind Studio Spólka Akcyjna (WSE:MMS)
Poland · Delayed Price · Currency is PLN 1.040
-0.080 (-7.14%)
At close: Sep 12, 2025
WSE:MMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.02 | 1.08 | 1.02 | 1.02 | 1.02 | 0.50% | 13,448 |
| Sep 15, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -2.88% | 11,185 |
| Sep 12, 2025 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -7.14% | 6,040 |
| Sep 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | 250 |
| Sep 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.45% | 20 |
| Sep 9, 2025 | 1.09 | 1.12 | 1.05 | 1.12 | 1.12 | 2.75% | 7,835 |
| Sep 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.24% | 2,100 |
| Sep 5, 2025 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | 0.45% | 501 |
| Sep 4, 2025 | 1.18 | 1.20 | 1.11 | 1.11 | 1.11 | -7.50% | 6,848 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | 30 |
| Sep 2, 2025 | 1.12 | 1.22 | 1.12 | 1.20 | 1.20 | -0.42% | 240 |
| Sep 1, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 3.45% | 6,618 |
| Aug 29, 2025 | 1.17 | 1.17 | 1.09 | 1.16 | 1.16 | -0.85% | 1,381 |
| Aug 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 25 |
| Aug 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 600 |
| Aug 26, 2025 | 1.07 | 1.19 | 1.07 | 1.19 | 1.19 | 11.21% | 8,882 |
| Aug 22, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -5.31% | 100 |
| Aug 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 1,000 |
| Aug 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | 25 |
| Aug 18, 2025 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | -2.16% | 2,378 |
| Aug 14, 2025 | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | 6.42% | 5,200 |
| Aug 13, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 3.81% | 82 |
| Aug 12, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -4.98% | 5,033 |
| Aug 11, 2025 | 1.07 | 1.14 | 1.07 | 1.11 | 1.11 | 0.45% | 2,142 |
| Aug 6, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 4.27% | 2,453 |
| Aug 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.40% | 328 |
| Aug 4, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -7.36% | 1,075 |
| Aug 1, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 10.00% | 1,020 |
| Jul 31, 2025 | 1.03 | 1.12 | 1.03 | 1.05 | 1.05 | 4.48% | 4,724 |
| Jul 30, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.90% | 310 |
| Jul 29, 2025 | 1.01 | 1.04 | 0.99 | 1.04 | 1.04 | -0.96% | 1,800 |
| Jul 28, 2025 | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | -0.48% | 3,725 |
| Jul 25, 2025 | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | -1.41% | 2,355 |
| Jul 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 30 |
| Jul 23, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | 50 |
| Jul 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 215 |
| Jul 21, 2025 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 6.40% | 1,950 |
| Jul 18, 2025 | 1.06 | 1.09 | 1.01 | 1.02 | 1.02 | -7.73% | 16,331 |
| Jul 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 500 |
| Jul 16, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 3,500 |
| Jul 15, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | 2.42% | 19,503 |
| Jul 14, 2025 | 1.16 | 1.16 | 1.04 | 1.04 | 1.04 | -7.59% | 7,892 |
| Jul 11, 2025 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -1.75% | 5,100 |
| Jul 10, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -5.00% | 3,325 |
| Jul 9, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | -2.44% | 1,596 |
| Jun 3, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 2.50% | 500 |
| Jun 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | 964 |
| May 30, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -3.70% | 163 |
| May 29, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.25% | 809 |
| May 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.23% | 458 |