Movie Games S.A. (WSE:MOV)
Poland · Delayed Price · Currency is PLN 8.55
-0.15 (-1.72%)
At close: Jan 23, 2026
Movie Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.70 | 8.74 | 8.51 | 8.54 | - | -1.84% | 3,038 |
| Jan 22, 2026 | 8.50 | 8.72 | 8.35 | 8.70 | 8.70 | 2.35% | 3,850 |
| Jan 21, 2026 | 8.28 | 8.50 | 8.26 | 8.50 | 8.50 | 2.04% | 3,592 |
| Jan 20, 2026 | 8.27 | 8.46 | 8.27 | 8.33 | 8.33 | 0.73% | 1,429 |
| Jan 19, 2026 | 8.30 | 8.33 | 8.26 | 8.27 | 8.27 | -0.36% | 3,521 |
| Jan 16, 2026 | 8.34 | 8.35 | 8.20 | 8.30 | 8.30 | -0.72% | 15,866 |
| Jan 15, 2026 | 8.48 | 8.53 | 8.18 | 8.36 | 8.36 | -1.42% | 6,683 |
| Jan 14, 2026 | 8.65 | 8.66 | 8.29 | 8.48 | 8.48 | -1.97% | 2,942 |
| Jan 13, 2026 | 8.74 | 8.75 | 8.39 | 8.65 | 8.65 | -0.92% | 2,419 |
| Jan 12, 2026 | 8.74 | 8.83 | 8.50 | 8.73 | 8.73 | -0.11% | 2,810 |
| Jan 9, 2026 | 8.37 | 8.74 | 8.35 | 8.74 | 8.74 | 4.17% | 7,062 |
| Jan 8, 2026 | 8.30 | 8.64 | 8.22 | 8.39 | 8.39 | 0.72% | 7,620 |
| Jan 7, 2026 | 8.78 | 8.80 | 8.24 | 8.33 | 8.33 | -5.13% | 5,940 |
| Jan 5, 2026 | 9.00 | 9.00 | 8.50 | 8.78 | 8.78 | -2.44% | 9,540 |
| Jan 2, 2026 | 9.00 | 9.00 | 8.36 | 9.00 | 9.00 | - | 6,870 |
| Dec 30, 2025 | 9.30 | 9.70 | 8.80 | 9.00 | 9.00 | -4.26% | 10,471 |
| Dec 29, 2025 | 9.20 | 9.40 | 8.92 | 9.40 | 9.40 | 5.38% | 9,295 |
| Dec 23, 2025 | 8.32 | 9.08 | 8.31 | 8.92 | 8.92 | 6.19% | 22,057 |
| Dec 22, 2025 | 8.60 | 8.64 | 8.20 | 8.40 | 8.40 | -2.78% | 20,043 |
| Dec 19, 2025 | 8.11 | 8.70 | 8.11 | 8.64 | 8.64 | 5.62% | 17,845 |
| Dec 18, 2025 | 8.70 | 8.70 | 7.88 | 8.18 | 8.18 | -7.05% | 62,013 |
| Dec 17, 2025 | 9.03 | 9.11 | 8.60 | 8.80 | 8.80 | -4.03% | 12,559 |
| Dec 16, 2025 | 9.36 | 9.36 | 9.02 | 9.17 | 9.17 | -2.34% | 10,499 |
| Dec 15, 2025 | 9.02 | 9.45 | 9.02 | 9.39 | 9.39 | 1.73% | 7,349 |
| Dec 12, 2025 | 9.37 | 9.45 | 9.20 | 9.23 | 9.23 | -1.81% | 2,137 |
| Dec 11, 2025 | 9.54 | 9.54 | 9.29 | 9.40 | 9.40 | -1.78% | 1,348 |
| Dec 10, 2025 | 9.79 | 9.79 | 9.50 | 9.57 | 9.57 | -2.15% | 1,565 |
| Dec 9, 2025 | 9.89 | 9.89 | 9.67 | 9.78 | 9.78 | -1.11% | 1,573 |
| Dec 8, 2025 | 9.92 | 9.92 | 9.74 | 9.89 | 9.89 | -0.30% | 844 |
| Dec 5, 2025 | 9.61 | 10.00 | 9.60 | 9.92 | 9.92 | 0.71% | 5,225 |
| Dec 4, 2025 | 9.80 | 9.92 | 9.49 | 9.85 | 9.85 | 0.51% | 2,466 |
| Dec 3, 2025 | 9.12 | 9.90 | 9.12 | 9.80 | 9.80 | 7.46% | 7,008 |
| Dec 2, 2025 | 9.77 | 9.77 | 9.00 | 9.12 | 9.12 | -8.80% | 51,479 |
| Dec 1, 2025 | 10.22 | 10.28 | 9.46 | 10.00 | 10.00 | -1.77% | 7,533 |
| Nov 28, 2025 | 10.10 | 10.18 | 10.00 | 10.18 | 10.18 | 0.20% | 1,169 |
| Nov 27, 2025 | 10.30 | 10.30 | 10.00 | 10.16 | 10.16 | -1.55% | 3,179 |
| Nov 26, 2025 | 10.42 | 10.42 | 10.28 | 10.32 | 10.32 | -0.96% | 4,982 |
| Nov 25, 2025 | 10.14 | 10.50 | 10.12 | 10.42 | 10.42 | 1.56% | 6,150 |
| Nov 24, 2025 | 10.06 | 10.40 | 9.97 | 10.26 | 10.26 | 0.39% | 2,443 |
| Nov 21, 2025 | 10.16 | 10.26 | 9.92 | 10.22 | 10.22 | -0.20% | 6,269 |
| Nov 20, 2025 | 10.24 | 10.24 | 10.12 | 10.24 | 10.24 | - | 3,562 |
| Nov 19, 2025 | 10.36 | 10.36 | 10.04 | 10.24 | 10.24 | -1.16% | 3,053 |
| Nov 18, 2025 | 10.50 | 10.60 | 10.24 | 10.36 | 10.36 | -2.81% | 1,179 |
| Nov 17, 2025 | 11.00 | 11.10 | 10.30 | 10.66 | 10.66 | -3.09% | 5,907 |
| Nov 14, 2025 | 10.74 | 11.16 | 10.70 | 11.00 | 11.00 | -0.90% | 2,653 |
| Nov 13, 2025 | 10.84 | 11.16 | 9.95 | 11.10 | 11.10 | -1.25% | 27,878 |
| Nov 12, 2025 | 11.00 | 11.32 | 10.88 | 11.24 | 11.24 | 1.08% | 3,341 |
| Nov 10, 2025 | 11.18 | 11.18 | 10.98 | 11.12 | 11.12 | -0.89% | 4,784 |
| Nov 7, 2025 | 11.22 | 11.48 | 11.08 | 11.22 | 11.22 | -2.26% | 4,496 |
| Nov 6, 2025 | 11.58 | 11.58 | 11.12 | 11.48 | 11.48 | -1.03% | 3,935 |