Movie Games S.A. (WSE:MOV)
Poland · Delayed Price · Currency is PLN 13.36
-0.06 (-0.45%)
Sep 12, 2025, 5:00 PM CET
Movie Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.36 | 13.42 | 13.02 | 13.36 | 13.36 | -0.45% | 2,752 |
| Sep 11, 2025 | 13.38 | 13.48 | 13.00 | 13.42 | 13.42 | -0.59% | 4,350 |
| Sep 10, 2025 | 13.94 | 13.94 | 13.10 | 13.50 | 13.50 | -3.57% | 3,726 |
| Sep 9, 2025 | 14.00 | 14.08 | 13.62 | 14.00 | 14.00 | 1.45% | 2,472 |
| Sep 8, 2025 | 13.36 | 13.80 | 13.10 | 13.80 | 13.80 | 3.29% | 3,003 |
| Sep 5, 2025 | 13.36 | 13.40 | 13.00 | 13.36 | 13.36 | 1.06% | 1,662 |
| Sep 4, 2025 | 13.16 | 13.38 | 13.14 | 13.22 | 13.22 | 0.76% | 125 |
| Sep 3, 2025 | 13.66 | 13.66 | 13.12 | 13.12 | 13.12 | -4.09% | 2,552 |
| Sep 2, 2025 | 13.70 | 13.74 | 13.42 | 13.68 | 13.68 | -0.15% | 716 |
| Sep 1, 2025 | 13.50 | 13.70 | 13.44 | 13.70 | 13.70 | 1.18% | 684 |
| Aug 29, 2025 | 13.44 | 13.68 | 13.36 | 13.54 | 13.54 | 0.45% | 572 |
| Aug 28, 2025 | 13.40 | 13.48 | 13.30 | 13.48 | 13.48 | 1.20% | 693 |
| Aug 27, 2025 | 13.46 | 13.58 | 13.32 | 13.32 | 13.32 | 0.15% | 990 |
| Aug 26, 2025 | 13.40 | 13.48 | 13.20 | 13.30 | 13.30 | -1.77% | 1,027 |
| Aug 25, 2025 | 13.32 | 13.78 | 13.30 | 13.54 | 13.54 | 1.50% | 1,754 |
| Aug 22, 2025 | 13.48 | 13.60 | 13.34 | 13.34 | 13.34 | -1.04% | 381 |
| Aug 21, 2025 | 13.44 | 13.60 | 13.30 | 13.48 | 13.48 | -0.59% | 4,738 |
| Aug 20, 2025 | 13.66 | 13.68 | 13.10 | 13.56 | 13.56 | -0.73% | 813 |
| Aug 19, 2025 | 13.50 | 13.80 | 13.12 | 13.66 | 13.66 | 1.79% | 1,663 |
| Aug 18, 2025 | 13.36 | 13.56 | 13.16 | 13.42 | 13.42 | -1.03% | 2,757 |
| Aug 14, 2025 | 13.54 | 13.56 | 13.30 | 13.56 | 13.56 | - | 534 |
| Aug 13, 2025 | 13.62 | 13.78 | 13.40 | 13.56 | 13.56 | -1.60% | 2,525 |
| Aug 12, 2025 | 13.96 | 13.96 | 13.60 | 13.78 | 13.78 | 0.29% | 992 |
| Aug 11, 2025 | 13.78 | 14.00 | 13.50 | 13.74 | 13.74 | -1.86% | 1,062 |
| Aug 8, 2025 | 14.00 | 14.00 | 13.46 | 14.00 | 14.00 | 1.45% | 1,097 |
| Aug 7, 2025 | 13.52 | 13.90 | 13.52 | 13.80 | 13.80 | -0.86% | 3,850 |
| Aug 6, 2025 | 14.30 | 14.30 | 13.20 | 13.92 | 13.92 | -2.66% | 2,547 |
| Aug 5, 2025 | 13.82 | 14.58 | 13.82 | 14.30 | 14.30 | 3.47% | 3,506 |
| Aug 4, 2025 | 13.82 | 13.84 | 13.40 | 13.82 | 13.82 | 4.70% | 5,407 |
| Aug 1, 2025 | 13.12 | 13.34 | 12.16 | 13.20 | 13.20 | - | 13,666 |
| Jul 31, 2025 | 13.50 | 13.70 | 13.14 | 13.20 | 13.20 | -3.79% | 3,454 |
| Jul 30, 2025 | 13.74 | 13.74 | 13.34 | 13.72 | 13.72 | - | 2,308 |
| Jul 29, 2025 | 13.64 | 14.06 | 13.62 | 13.72 | 13.72 | -0.15% | 3,206 |
| Jul 28, 2025 | 13.84 | 13.84 | 13.30 | 13.74 | 13.74 | -0.87% | 3,245 |
| Jul 25, 2025 | 14.06 | 14.08 | 12.80 | 13.86 | 13.86 | -1.56% | 19,044 |
| Jul 24, 2025 | 14.60 | 14.70 | 13.80 | 14.08 | 14.08 | -3.43% | 14,109 |
| Jul 23, 2025 | 14.80 | 14.80 | 14.36 | 14.58 | 14.58 | -1.49% | 2,581 |
| Jul 22, 2025 | 14.82 | 15.00 | 14.72 | 14.80 | 14.80 | -0.27% | 701 |
| Jul 21, 2025 | 14.92 | 14.94 | 14.64 | 14.84 | 14.84 | -0.54% | 1,426 |
| Jul 18, 2025 | 14.92 | 15.00 | 14.70 | 14.92 | 14.92 | -0.53% | 1,123 |
| Jul 17, 2025 | 14.84 | 15.02 | 14.84 | 15.00 | 15.00 | - | 160 |
| Jul 16, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | -0.66% | 1,894 |
| Jul 15, 2025 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | -0.92% | 785 |
| Jul 14, 2025 | 15.00 | 15.28 | 15.00 | 15.24 | 15.24 | 1.46% | 992 |
| Jul 11, 2025 | 14.84 | 15.12 | 14.82 | 15.02 | 15.02 | 0.54% | 1,525 |
| Jul 10, 2025 | 15.02 | 15.30 | 14.84 | 14.94 | 14.94 | -2.48% | 1,643 |
| Jul 9, 2025 | 15.16 | 15.38 | 15.00 | 15.32 | 15.32 | 0.79% | 2,169 |
| Jul 8, 2025 | 15.32 | 15.40 | 15.16 | 15.20 | 15.20 | -1.81% | 1,171 |
| Jul 7, 2025 | 15.54 | 15.54 | 14.72 | 15.48 | 15.48 | 1.98% | 1,704 |
| Jul 4, 2025 | 15.18 | 15.20 | 15.00 | 15.18 | 15.08 | - | 1,046 |