Movie Games S.A. (WSE:MOV)
Poland · Delayed Price · Currency is PLN 6.16
+0.08 (1.32%)
Oct 9, 2026, 4:12 PM CET
Movie Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.08 | 6.18 | 6.08 | 6.16 | 6.16 | 1.32% | 2,048 |
| Oct 8, 2026 | 6.15 | 6.15 | 6.06 | 6.08 | 6.08 | -1.14% | 3,604 |
| Oct 7, 2026 | 6.20 | 6.20 | 6.06 | 6.15 | 6.15 | -0.81% | 3,367 |
| Oct 6, 2026 | 6.05 | 6.22 | 6.01 | 6.20 | 6.20 | 0.98% | 1,056 |
| Oct 5, 2026 | 5.99 | 6.34 | 5.99 | 6.14 | 6.14 | 1.15% | 3,858 |
| Oct 2, 2026 | 5.89 | 6.07 | 5.80 | 6.07 | 6.07 | 3.06% | 4,726 |
| Oct 1, 2026 | 5.79 | 5.89 | 5.75 | 5.89 | 5.89 | -0.67% | 6,110 |
| Sep 30, 2026 | 5.77 | 5.93 | 5.77 | 5.93 | 5.93 | 0.17% | 367 |
| Sep 29, 2026 | 5.93 | 5.98 | 5.79 | 5.92 | 5.92 | -0.50% | 8,298 |
| Sep 28, 2026 | 5.77 | 5.98 | 5.76 | 5.95 | 5.95 | - | 6,934 |
| Sep 25, 2026 | 6.00 | 6.00 | 5.71 | 5.95 | 5.95 | -0.34% | 1,149 |
| Sep 24, 2026 | 5.69 | 6.13 | 5.34 | 5.97 | 5.97 | 4.74% | 12,446 |
| Sep 23, 2026 | 5.70 | 5.70 | 5.54 | 5.70 | 5.70 | - | 756 |
| Sep 22, 2026 | 5.64 | 5.70 | 5.51 | 5.70 | 5.70 | 0.71% | 4,356 |
| Sep 21, 2026 | 5.56 | 5.86 | 5.46 | 5.66 | 5.66 | -3.58% | 13,903 |
| Sep 18, 2026 | 5.79 | 5.92 | 5.67 | 5.87 | 5.87 | 0.34% | 2,192 |
| Sep 17, 2026 | 5.78 | 5.91 | 5.55 | 5.85 | 5.85 | -1.35% | 6,589 |
| Sep 16, 2026 | 5.96 | 5.97 | 5.80 | 5.93 | 5.93 | -0.84% | 1,015 |
| Sep 15, 2026 | 6.09 | 6.09 | 5.86 | 5.98 | 5.98 | -1.81% | 1,229 |
| Sep 14, 2026 | 6.00 | 6.10 | 5.86 | 6.09 | 6.09 | -0.16% | 1,617 |
| Sep 11, 2026 | 5.80 | 6.12 | 5.80 | 6.10 | 6.10 | 3.04% | 9,905 |
| Sep 10, 2026 | 5.61 | 6.14 | 5.40 | 5.92 | 5.92 | 5.53% | 8,766 |
| Sep 9, 2026 | 5.60 | 5.90 | 5.35 | 5.61 | 5.61 | -0.71% | 5,049 |
| Sep 8, 2026 | 5.75 | 6.00 | 5.35 | 5.65 | 5.65 | -0.53% | 14,953 |
| Sep 7, 2026 | 5.38 | 5.68 | 5.05 | 5.68 | 5.68 | 5.58% | 7,543 |
| Sep 4, 2026 | 5.20 | 5.38 | 5.01 | 5.38 | 5.38 | 2.87% | 5,840 |
| Sep 3, 2026 | 4.50 | 5.50 | 4.50 | 5.23 | 5.23 | -2.43% | 52,281 |
| Sep 2, 2026 | 6.59 | 6.59 | 5.36 | 5.36 | 5.36 | -18.66% | 32,491 |
| Sep 1, 2026 | 6.63 | 6.63 | 6.51 | 6.59 | 6.59 | -0.60% | 549 |
| Aug 31, 2026 | 6.65 | 6.65 | 6.46 | 6.63 | 6.63 | -1.19% | 1,962 |
| Aug 28, 2026 | 6.82 | 6.82 | 6.63 | 6.71 | 6.71 | -1.76% | 1,256 |
| Aug 27, 2026 | 6.91 | 6.97 | 6.70 | 6.83 | 6.83 | -1.30% | 4,157 |
| Aug 26, 2026 | 6.72 | 6.92 | 6.65 | 6.92 | 6.92 | 2.98% | 2,997 |
| Aug 25, 2026 | 6.79 | 6.80 | 6.60 | 6.72 | 6.72 | 0.30% | 3,314 |
| Aug 24, 2026 | 6.82 | 6.82 | 6.60 | 6.70 | 6.70 | -1.90% | 1,928 |
| Aug 21, 2026 | 6.89 | 6.89 | 6.74 | 6.83 | 6.83 | -0.87% | 2,247 |
| Aug 20, 2026 | 6.90 | 6.90 | 6.72 | 6.89 | 6.89 | -0.14% | 95 |
| Aug 19, 2026 | 7.13 | 7.13 | 6.58 | 6.90 | 6.90 | - | 2,968 |
| Aug 18, 2026 | 7.04 | 7.14 | 6.80 | 6.90 | 6.90 | -1.99% | 5,267 |
| Aug 17, 2026 | 7.23 | 7.24 | 6.92 | 7.04 | 7.04 | -2.76% | 3,115 |
| Aug 14, 2026 | 7.15 | 7.24 | 7.05 | 7.24 | 7.24 | -0.14% | 514 |
| Aug 13, 2026 | 7.19 | 7.25 | 7.19 | 7.25 | 7.25 | 0.83% | 2,003 |
| Aug 12, 2026 | 7.24 | 7.25 | 6.80 | 7.19 | 7.19 | -0.83% | 3,183 |
| Aug 11, 2026 | 6.67 | 7.35 | 6.67 | 7.25 | 7.25 | 9.68% | 12,619 |
| Aug 10, 2026 | 6.77 | 6.77 | 6.55 | 6.61 | 6.61 | 0.15% | 554 |
| Aug 7, 2026 | 6.68 | 6.78 | 6.48 | 6.60 | 6.60 | -2.65% | 6,281 |
| Aug 6, 2026 | 7.04 | 7.05 | 6.56 | 6.78 | 6.78 | -3.97% | 9,244 |
| Aug 5, 2026 | 6.60 | 7.06 | 6.53 | 7.06 | 7.06 | 6.33% | 6,380 |
| Aug 4, 2026 | 6.48 | 6.68 | 6.48 | 6.64 | 6.64 | 2.79% | 2,067 |
| Aug 3, 2026 | 6.50 | 6.63 | 6.00 | 6.46 | 6.46 | -2.71% | 6,814 |