Movie Games S.A. (WSE:MOV)
Poland · Delayed Price · Currency is PLN 7.31
-0.15 (-2.01%)
Jun 5, 2026, 5:00 PM CET
Movie Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.46 | 7.46 | 7.26 | 7.31 | 7.31 | -2.01% | 1,510 |
| Jun 3, 2026 | 7.51 | 7.51 | 7.20 | 7.46 | 7.46 | 0.81% | 827 |
| Jun 2, 2026 | 7.21 | 7.70 | 7.20 | 7.40 | 7.40 | 2.78% | 3,503 |
| Jun 1, 2026 | 7.72 | 7.79 | 7.00 | 7.20 | 7.20 | -7.46% | 5,946 |
| May 29, 2026 | 7.79 | 7.79 | 7.71 | 7.78 | 7.78 | -0.26% | 885 |
| May 28, 2026 | 7.72 | 7.80 | 7.70 | 7.80 | 7.80 | - | 2,701 |
| May 27, 2026 | 7.80 | 7.80 | 7.68 | 7.80 | 7.80 | -2.26% | 8,620 |
| May 26, 2026 | 7.66 | 8.00 | 7.66 | 7.98 | 7.98 | -0.62% | 3,037 |
| May 25, 2026 | 8.00 | 8.05 | 7.56 | 8.03 | 8.03 | -1.95% | 999 |
| May 22, 2026 | 8.00 | 8.22 | 7.72 | 8.19 | 8.19 | 2.37% | 3,378 |
| May 21, 2026 | 8.00 | 8.00 | 7.80 | 8.00 | 8.00 | - | 455 |
| May 20, 2026 | 8.16 | 8.25 | 7.92 | 8.00 | 8.00 | -4.31% | 1,407 |
| May 19, 2026 | 8.32 | 8.40 | 8.11 | 8.36 | 8.36 | 0.72% | 1,324 |
| May 18, 2026 | 8.01 | 8.30 | 7.70 | 8.30 | 8.30 | 3.62% | 4,046 |
| May 15, 2026 | 7.82 | 8.09 | 7.57 | 8.01 | 8.01 | -0.99% | 4,127 |
| May 14, 2026 | 7.85 | 8.11 | 7.76 | 8.09 | 8.09 | -1.22% | 860 |
| May 13, 2026 | 7.94 | 8.25 | 7.85 | 8.19 | 8.19 | 6.64% | 2,393 |
| May 12, 2026 | 8.24 | 8.38 | 7.55 | 7.68 | 7.68 | -8.68% | 5,310 |
| May 11, 2026 | 8.50 | 8.70 | 8.24 | 8.41 | 8.41 | -3.56% | 7,083 |
| May 8, 2026 | 8.22 | 8.90 | 8.10 | 8.72 | 8.72 | 1.51% | 3,762 |
| May 7, 2026 | 8.35 | 8.69 | 8.21 | 8.59 | 8.59 | -1.26% | 213 |
| May 6, 2026 | 8.73 | 8.97 | 8.20 | 8.70 | 8.70 | -2.03% | 4,184 |
| May 5, 2026 | 9.00 | 9.02 | 8.80 | 8.88 | 8.88 | -2.09% | 2,107 |
| May 4, 2026 | 8.70 | 9.20 | 8.36 | 9.07 | 9.07 | 4.25% | 4,675 |
| Apr 30, 2026 | 8.30 | 8.70 | 8.10 | 8.70 | 8.70 | 6.36% | 5,410 |
| Apr 29, 2026 | 8.10 | 8.48 | 7.91 | 8.18 | 8.18 | -9.11% | 17,851 |
| Apr 28, 2026 | 8.86 | 9.20 | 8.80 | 9.00 | 9.00 | -2.17% | 3,453 |
| Apr 27, 2026 | 8.50 | 9.30 | 8.32 | 9.20 | 9.20 | 8.49% | 24,559 |
| Apr 24, 2026 | 7.87 | 8.59 | 7.87 | 8.48 | 8.48 | 5.34% | 10,824 |
| Apr 23, 2026 | 7.24 | 8.14 | 7.24 | 8.05 | 8.05 | 11.03% | 22,289 |
| Apr 22, 2026 | 7.15 | 7.28 | 7.05 | 7.25 | 7.25 | -0.55% | 1,230 |
| Apr 21, 2026 | 7.34 | 7.34 | 7.12 | 7.29 | 7.29 | -0.41% | 2,212 |
| Apr 20, 2026 | 7.45 | 7.46 | 7.25 | 7.32 | 7.32 | -1.88% | 1,931 |
| Apr 17, 2026 | 7.40 | 7.51 | 7.32 | 7.46 | 7.46 | -0.13% | 5,098 |
| Apr 16, 2026 | 7.30 | 7.51 | 6.80 | 7.47 | 7.47 | 2.75% | 9,153 |
| Apr 15, 2026 | 6.91 | 7.46 | 6.90 | 7.27 | 7.27 | 2.54% | 9,957 |
| Apr 14, 2026 | 6.82 | 7.50 | 6.80 | 7.09 | 7.09 | 3.96% | 6,859 |
| Apr 13, 2026 | 6.86 | 6.88 | 6.64 | 6.82 | 6.82 | -0.44% | 1,739 |
| Apr 10, 2026 | 6.90 | 6.90 | 6.69 | 6.85 | 6.85 | - | 2,894 |
| Apr 9, 2026 | 6.98 | 7.10 | 6.66 | 6.85 | 6.85 | -3.66% | 6,554 |
| Apr 8, 2026 | 7.00 | 7.40 | 6.80 | 7.11 | 7.11 | 0.85% | 6,674 |
| Apr 7, 2026 | 6.75 | 7.09 | 6.75 | 7.05 | 7.05 | -0.56% | 6,699 |
| Apr 2, 2026 | 7.10 | 7.16 | 6.71 | 7.09 | 7.09 | -0.98% | 3,217 |
| Apr 1, 2026 | 7.25 | 7.25 | 6.55 | 7.16 | 7.16 | -1.10% | 11,721 |
| Mar 31, 2026 | 7.70 | 7.98 | 6.93 | 7.24 | 7.24 | -5.97% | 17,091 |
| Mar 30, 2026 | 7.10 | 7.70 | 7.01 | 7.70 | 7.70 | 8.45% | 3,706 |
| Mar 27, 2026 | 7.01 | 7.30 | 6.45 | 7.10 | 7.10 | -2.47% | 8,585 |
| Mar 26, 2026 | 7.56 | 7.71 | 6.84 | 7.28 | 7.28 | -3.58% | 12,935 |
| Mar 25, 2026 | 7.33 | 7.56 | 7.33 | 7.55 | 7.55 | 2.72% | 1,584 |
| Mar 24, 2026 | 7.56 | 7.56 | 7.30 | 7.35 | 7.35 | -2.78% | 4,279 |