Movie Games S.A. (WSE:MOV)
Poland · Delayed Price · Currency is PLN 9.00
-0.40 (-4.26%)
Dec 30, 2025, 5:00 PM CET
Movie Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |