Movie Games S.A. (WSE:MOV)
Poland · Delayed Price · Currency is PLN 5.61
-0.04 (-0.71%)
Sep 9, 2026, 4:19 PM CET
Movie Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 6.67 | 6.67 | 6.48 | 6.64 | 6.64 | - | 1,233 |
| Jul 30, 2026 | 6.59 | 6.70 | 6.50 | 6.64 | 6.64 | 0.76% | 3,029 |
| Jul 29, 2026 | 6.69 | 6.69 | 6.46 | 6.59 | 6.59 | -1.35% | 3,728 |
| Jul 28, 2026 | 6.50 | 6.75 | 6.45 | 6.68 | 6.68 | -1.04% | 3,850 |
| Jul 27, 2026 | 6.80 | 6.80 | 6.46 | 6.75 | 6.75 | -0.74% | 1,451 |
| Jul 24, 2026 | 6.77 | 6.85 | 6.42 | 6.80 | 6.80 | -0.87% | 5,781 |
| Jul 23, 2026 | 6.73 | 6.90 | 6.73 | 6.86 | 6.86 | 0.15% | 431 |
| Jul 22, 2026 | 6.76 | 6.92 | 6.74 | 6.85 | 6.85 | 0.88% | 1,875 |
| Jul 21, 2026 | 6.93 | 6.93 | 6.70 | 6.79 | 6.79 | -2.02% | 4,732 |
| Jul 20, 2026 | 6.76 | 7.02 | 6.73 | 6.93 | 6.93 | 2.67% | 7,377 |
| Jul 17, 2026 | 7.10 | 7.10 | 6.75 | 6.75 | 6.75 | -4.93% | 4,288 |
| Jul 16, 2026 | 7.22 | 7.22 | 6.73 | 7.10 | 7.10 | -1.66% | 3,760 |
| Jul 15, 2026 | 7.23 | 7.23 | 6.93 | 7.22 | 7.22 | -0.14% | 3,331 |
| Jul 14, 2026 | 7.25 | 7.33 | 7.13 | 7.23 | 7.23 | -0.41% | 1,968 |
| Jul 13, 2026 | 7.24 | 7.26 | 7.06 | 7.26 | 7.26 | 0.28% | 4,701 |
| Jul 10, 2026 | 7.19 | 7.24 | 7.08 | 7.24 | 7.24 | 0.70% | 492 |
| Jul 9, 2026 | 7.24 | 7.24 | 7.04 | 7.19 | 7.19 | 0.56% | 4,213 |
| Jul 8, 2026 | 7.25 | 7.25 | 7.04 | 7.15 | 7.15 | -1.38% | 1,221 |
| Jul 7, 2026 | 7.24 | 7.25 | 7.00 | 7.25 | 7.25 | 0.14% | 882 |
| Jul 6, 2026 | 7.14 | 7.25 | 7.10 | 7.24 | 7.24 | -0.14% | 102 |
| Jul 3, 2026 | 7.30 | 7.47 | 7.07 | 7.25 | 7.25 | -0.68% | 2,788 |
| Jul 2, 2026 | 7.24 | 7.34 | 7.08 | 7.30 | 7.30 | 0.83% | 3,381 |
| Jul 1, 2026 | 7.26 | 7.34 | 7.11 | 7.24 | 7.24 | -1.36% | 1,593 |