Movie Games S.A. (WSE:MOV)
Poland · Delayed Price · Currency is PLN 8.48
+0.43 (5.34%)
Apr 24, 2026, 5:00 PM CET
Movie Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 8.36 | 8.40 | 8.20 | 8.34 | 8.34 | -1.88% | 3,618 |
| Feb 27, 2026 | 8.50 | 8.51 | 8.40 | 8.50 | 8.50 | - | 1,871 |
| Feb 26, 2026 | 8.57 | 8.83 | 8.31 | 8.50 | 8.50 | -3.19% | 4,948 |
| Feb 25, 2026 | 8.90 | 8.90 | 8.52 | 8.78 | 8.78 | -1.35% | 1,955 |
| Feb 24, 2026 | 8.80 | 8.93 | 8.67 | 8.90 | 8.90 | 1.14% | 568 |
| Feb 23, 2026 | 8.95 | 9.10 | 8.70 | 8.80 | 8.80 | -4.35% | 3,845 |
| Feb 20, 2026 | 9.28 | 9.28 | 8.54 | 9.20 | 9.20 | -0.97% | 2,882 |
| Feb 19, 2026 | 9.34 | 9.40 | 9.10 | 9.29 | 9.29 | -0.54% | 989 |
| Feb 18, 2026 | 9.30 | 9.34 | 9.03 | 9.34 | 9.34 | 0.43% | 2,529 |
| Feb 17, 2026 | 9.13 | 9.37 | 8.34 | 9.30 | 9.30 | -0.85% | 5,479 |
| Feb 16, 2026 | 9.28 | 9.45 | 9.12 | 9.38 | 9.38 | 1.08% | 1,610 |
| Feb 13, 2026 | 9.28 | 9.29 | 9.06 | 9.28 | 9.28 | 0.43% | 3,340 |
| Feb 12, 2026 | 9.30 | 9.30 | 9.00 | 9.24 | 9.24 | -0.65% | 1,946 |