Movie Games S.A. (WSE:MOV)
Poland · Delayed Price · Currency is PLN 6.80
-0.06 (-0.87%)
Jul 24, 2026, 4:49 PM CET
Movie Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 7.48 | 7.48 | 7.26 | 7.34 | 7.34 | -0.68% | 196 |
| Jun 29, 2026 | 7.24 | 7.60 | 7.14 | 7.39 | 7.39 | -0.81% | 5,927 |
| Jun 26, 2026 | 7.59 | 7.59 | 7.24 | 7.45 | 7.45 | -0.67% | 2,313 |
| Jun 25, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 0.81% | 1,326 |
| Jun 24, 2026 | 7.55 | 7.55 | 7.25 | 7.44 | 7.44 | -1.72% | 1,089 |
| Jun 23, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - | 34 |
| Jun 22, 2026 | 7.59 | 7.59 | 7.39 | 7.57 | 7.57 | -0.26% | 13 |
| Jun 19, 2026 | 7.32 | 7.68 | 7.27 | 7.59 | 7.59 | -1.04% | 3,267 |
| Jun 18, 2026 | 7.69 | 7.69 | 7.41 | 7.67 | 7.67 | 0.26% | 1,575 |
| Jun 17, 2026 | 7.65 | 7.65 | 7.41 | 7.65 | 7.65 | - | 2,044 |
| Jun 16, 2026 | 7.30 | 7.79 | 7.30 | 7.65 | 7.65 | 4.79% | 3,010 |
| Jun 15, 2026 | 7.37 | 7.37 | 7.09 | 7.30 | 7.30 | -0.95% | 800 |
| Jun 12, 2026 | 7.39 | 7.39 | 7.08 | 7.37 | 7.37 | -0.27% | 5,213 |
| Jun 11, 2026 | 7.37 | 7.39 | 7.14 | 7.39 | 7.39 | 0.14% | 269 |
| Jun 10, 2026 | 7.22 | 7.44 | 7.16 | 7.38 | 7.38 | 1.93% | 4,087 |
| Jun 9, 2026 | 7.45 | 7.45 | 6.94 | 7.24 | 7.24 | -2.03% | 7,192 |
| Jun 8, 2026 | 7.43 | 7.46 | 7.39 | 7.39 | 7.39 | 1.09% | 975 |
| 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 |