Movie Games S.A. (WSE:MOV)
Poland · Delayed Price · Currency is PLN 8.01
-0.08 (-0.99%)
May 15, 2026, 4:37 PM CET
Movie Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 7.48 | 7.69 | 7.40 | 7.56 | 7.56 | -1.18% | 1,959 |
| Mar 20, 2026 | 7.58 | 7.69 | 7.44 | 7.65 | 7.65 | 2.96% | 3,338 |
| Mar 19, 2026 | 7.58 | 7.59 | 7.30 | 7.43 | 7.43 | -3.51% | 6,175 |
| Mar 18, 2026 | 7.80 | 7.83 | 7.50 | 7.70 | 7.70 | -1.66% | 2,543 |
| Mar 17, 2026 | 7.90 | 7.90 | 7.56 | 7.83 | 7.83 | -0.89% | 2,015 |
| Mar 16, 2026 | 8.23 | 8.27 | 7.42 | 7.90 | 7.90 | -4.01% | 12,750 |
| Mar 13, 2026 | 8.13 | 8.23 | 8.04 | 8.23 | 8.23 | 0.37% | 2,110 |
| Mar 12, 2026 | 8.13 | 8.25 | 8.12 | 8.20 | 8.20 | -0.73% | 586 |
| Mar 11, 2026 | 8.20 | 8.32 | 8.12 | 8.26 | 8.26 | -0.48% | 2,307 |
| Mar 10, 2026 | 8.34 | 8.38 | 8.11 | 8.30 | 8.30 | -0.48% | 3,832 |
| Mar 9, 2026 | 8.10 | 8.38 | 8.10 | 8.34 | 8.34 | -0.48% | 161 |
| Mar 6, 2026 | 8.69 | 8.69 | 8.17 | 8.38 | 8.38 | -3.46% | 4,668 |
| Mar 5, 2026 | 8.30 | 8.78 | 8.26 | 8.68 | 8.68 | 3.58% | 3,427 |
| Mar 4, 2026 | 8.06 | 8.50 | 8.06 | 8.38 | 8.38 | 1.58% | 3,920 |
| Mar 3, 2026 | 8.30 | 8.30 | 8.00 | 8.25 | 8.25 | -1.08% | 3,768 |