Movie Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	11.58	11.58	11.12	11.12	11.12	-4.14%	3,557
Nov 5, 2025	11.72	11.84	10.90	11.60	11.60	-1.02%	5,480
Nov 4, 2025	11.80	11.84	11.60	11.72	11.72	-0.68%	2,246
Nov 3, 2025	11.70	11.88	11.60	11.80	11.80	1.20%	2,483
Oct 31, 2025	11.60	11.76	11.58	11.66	11.66	0.52%	1,958
Oct 30, 2025	11.68	11.74	11.60	11.60	11.60	-0.85%	1,523
Oct 29, 2025	11.92	11.98	11.52	11.70	11.70	-1.52%	3,842
Oct 28, 2025	11.60	11.94	11.42	11.88	11.88	0.68%	4,838
Oct 27, 2025	12.00	12.00	11.52	11.80	11.80	-1.67%	12,794
Oct 24, 2025	12.06	12.06	11.78	12.00	12.00	-	1,975
Oct 23, 2025	12.06	12.08	11.70	12.00	12.00	-0.50%	6,099
Oct 22, 2025	12.10	12.12	11.80	12.06	12.06	-1.15%	1,795
Oct 21, 2025	12.24	12.80	11.66	12.20	12.20	-0.49%	5,856
Oct 20, 2025	12.34	12.34	12.02	12.26	12.26	-0.65%	417
Oct 17, 2025	12.40	12.40	11.34	12.34	12.34	-0.48%	10,420
Oct 16, 2025	12.42	12.46	11.90	12.40	12.40	-0.64%	7,655
Oct 15, 2025	12.96	13.00	12.46	12.48	12.48	-3.11%	1,823
Oct 14, 2025	13.08	13.10	12.26	12.88	12.88	-1.83%	8,401
Oct 13, 2025	13.04	13.16	12.84	13.12	13.12	-0.30%	2,548
Oct 10, 2025	13.18	13.20	13.00	13.16	13.16	-0.30%	1,008
Oct 9, 2025	13.14	13.26	13.00	13.20	13.20	0.61%	4,208
Oct 8, 2025	13.00	13.14	12.96	13.12	13.12	-0.30%	687
Oct 7, 2025	13.24	13.30	12.82	13.16	13.16	-1.05%	2,928
Oct 6, 2025	13.30	13.32	13.06	13.30	13.30	-0.15%	2,493
Oct 3, 2025	13.50	13.50	12.96	13.32	13.32	-1.33%	4,895
Oct 2, 2025	13.56	13.62	13.48	13.50	13.50	0.15%	1,227
Oct 1, 2025	13.48	13.70	13.30	13.48	13.48	-0.15%	5,459
Sep 30, 2025	13.58	13.60	13.32	13.50	13.50	-0.59%	237
Sep 29, 2025	13.42	13.60	13.40	13.58	13.58	1.65%	2,613
Sep 26, 2025	13.28	13.48	12.90	13.36	13.36	0.45%	4,972
Sep 25, 2025	13.30	13.34	13.00	13.30	13.30	-0.30%	2,501
Sep 24, 2025	13.32	13.34	13.26	13.34	13.34	-0.15%	316
Sep 23, 2025	13.42	13.42	13.30	13.36	13.36	-	1,689
Sep 22, 2025	13.30	13.36	13.26	13.36	13.36	0.15%	770
Sep 19, 2025	13.18	13.34	13.10	13.34	13.34	-	2,935
Sep 18, 2025	13.16	13.44	13.16	13.34	13.34	-0.74%	1,118
Sep 17, 2025	13.10	13.44	13.02	13.44	13.44	2.75%	4,930
Sep 16, 2025	13.38	13.42	12.92	13.08	13.08	-2.24%	1,825
Sep 15, 2025	13.38	13.40	13.10	13.38	13.38	0.15%	1,202
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