Madmind Studio Spólka Akcyjna (WSE:MMS)
Poland · Delayed Price · Currency is PLN 0.2330
-0.0070 (-2.92%)
At close: Oct 27, 2026
WSE:MMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.92% | 4,684 |
| Oct 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 2,022 |
| Oct 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.59% | 2,000 |
| Oct 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.04% | 2,000 |
| Oct 21, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 3,583 |
| Oct 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 2,581 |
| Oct 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,180 |
| Oct 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.19% | 3,900 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.64% | 2,000 |
| Oct 14, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 1.45% | 12,986 |
| Oct 13, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 10.40% | 3,400 |
| Oct 12, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -10.71% | 15,709 |
| Oct 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 8.11% | 15,346 |
| Oct 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.19% | 4,054 |
| Oct 7, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 14.09% | 6,703 |
| Oct 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 8.37% | 3,563 |
| Oct 5, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -11.74% | 8,994 |
| Oct 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,994 |
| Oct 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 861 |
| Sep 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 1,000 |
| Sep 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,000 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.40% | 5,000 |
| Sep 25, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 2,897 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 19,858 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 13.73% | 2,000 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -10.38% | 10,067 |
| Sep 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 4,316 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,245 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.73% | 7,190 |
| Sep 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 12,060 |
| Sep 15, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.44% | 19,387 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.38% | 9,667 |
| Sep 11, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 11.11% | 6,142 |
| Sep 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.77% | 12,112 |
| Sep 9, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -6.69% | 8,299 |
| Sep 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 5,699 |
| Sep 7, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.50% | 5,687 |
| Sep 4, 2026 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -13.04% | 8,661 |
| Sep 3, 2026 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | -11.82% | 35,357 |
| Sep 2, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 11.79% | 55 |
| Sep 1, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -4.44% | 37,058 |
| Aug 31, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.03% | 3,000 |
| Aug 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 3,000 |
| Aug 27, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.99% | 4,440 |
| Aug 26, 2026 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -12.68% | 1,030 |
| Aug 25, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.17% | 50 |
| Aug 24, 2026 | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | 7.19% | 10,498 |
| Aug 21, 2026 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 2.56% | 20,260 |
| Aug 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -12.36% | 5,000 |
| Aug 19, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.01% | 1,396 |