Movie Games S.A. (WSE:MOV)
Poland · Delayed Price · Currency is PLN 13.30
-0.26 (-1.92%)
Aug 14, 2025, 3:55 PM CET
Movie Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 15.10 | 15.18 | 14.98 | 15.18 | 15.08 | 0.53% | 582 |
| Jul 2, 2025 | 15.12 | 15.12 | 14.76 | 15.10 | 15.00 | - | 3,086 |
| Jul 1, 2025 | 15.20 | 15.20 | 14.84 | 15.10 | 15.00 | -0.40% | 2,191 |
| Jun 30, 2025 | 15.64 | 15.64 | 14.92 | 15.16 | 15.06 | -3.44% | 4,857 |
| Jun 27, 2025 | 15.60 | 15.80 | 15.58 | 15.70 | 15.60 | 0.51% | 3,316 |
| Jun 26, 2025 | 15.70 | 15.70 | 14.80 | 15.62 | 15.52 | -0.51% | 3,569 |
| Jun 25, 2025 | 15.80 | 15.80 | 15.50 | 15.70 | 15.60 | -0.88% | 646 |
| Jun 24, 2025 | 15.60 | 16.00 | 15.32 | 15.84 | 15.74 | -1.00% | 997 |
| Jun 23, 2025 | 16.00 | 16.00 | 15.50 | 16.00 | 15.89 | -1.11% | 1,954 |
| Jun 20, 2025 | 16.10 | 16.22 | 15.90 | 16.18 | 16.07 | 0.37% | 221 |
| Jun 18, 2025 | 16.20 | 16.20 | 15.82 | 16.12 | 16.01 | -0.98% | 1,451 |
| Jun 17, 2025 | 16.22 | 16.30 | 15.72 | 16.28 | 16.17 | 2.78% | 1,558 |
| Jun 16, 2025 | 15.82 | 16.30 | 15.50 | 15.84 | 15.74 | -0.88% | 2,124 |
| Jun 13, 2025 | 16.18 | 16.18 | 15.68 | 15.98 | 15.87 | -1.36% | 748 |
| Jun 12, 2025 | 16.26 | 16.30 | 15.90 | 16.20 | 16.09 | -0.25% | 2,888 |
| Jun 11, 2025 | 16.10 | 16.36 | 16.10 | 16.24 | 16.13 | 1.00% | 2,364 |
| Jun 10, 2025 | 15.98 | 16.08 | 15.86 | 16.08 | 15.97 | 1.01% | 2,138 |
| Jun 9, 2025 | 15.66 | 16.20 | 15.24 | 15.92 | 15.82 | 1.66% | 4,704 |
| Jun 6, 2025 | 15.70 | 15.72 | 14.92 | 15.66 | 15.56 | -0.51% | 5,173 |
| Jun 5, 2025 | 15.60 | 15.74 | 15.60 | 15.74 | 15.64 | 0.38% | 299 |