Madmind Studio Spólka Akcyjna (WSE:MMS)
Poland · Delayed Price · Currency is PLN 1.270
-0.030 (-2.31%)
At close: Oct 24, 2025
WSE:MMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.38 | 1.40 | 1.27 | 1.27 | 1.27 | -2.31% | 9,292 |
| Oct 23, 2025 | 1.28 | 1.30 | 1.14 | 1.30 | 1.30 | 12.07% | 56,857 |
| Oct 22, 2025 | 1.03 | 1.30 | 1.03 | 1.16 | 1.16 | 13.73% | 99,339 |
| Oct 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.23% | 1,939 |
| Oct 20, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | 30 |
| Oct 17, 2025 | 1.04 | 1.06 | 1.01 | 1.06 | 1.06 | 2.42% | 1,339 |
| Oct 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.98% | 50 |
| Oct 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.21% | 14 |
| Oct 14, 2025 | 1.09 | 1.09 | 1.02 | 1.07 | 1.07 | -1.38% | 17,141 |
| Oct 13, 2025 | 1.10 | 1.15 | 1.09 | 1.09 | 1.09 | -4.82% | 8,324 |
| Oct 10, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.33% | 2,380 |
| Oct 9, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 4.17% | 6,100 |
| Oct 8, 2025 | 1.08 | 1.14 | 1.07 | 1.08 | 1.08 | -1.82% | 3,309 |
| Oct 7, 2025 | 1.11 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 8,922 |
| Oct 6, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | -0.89% | 1,650 |
| Oct 3, 2025 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | 3.23% | 10,569 |
| Oct 2, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.46% | 10 |
| Oct 1, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | -4.00% | 2,239 |
| Sep 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 29 |
| Sep 29, 2025 | 1.14 | 1.14 | 1.06 | 1.13 | 1.13 | -1.32% | 2,329 |
| Sep 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 400 |
| Sep 25, 2025 | 1.10 | 1.15 | 1.09 | 1.15 | 1.15 | 5.02% | 4,035 |
| Sep 24, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 0.46% | 1,776 |
| Sep 23, 2025 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 7.39% | 6,924 |
| Sep 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 600 |
| Sep 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | 10 |
| Sep 18, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 5.42% | 11 |
| 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 |