MegaPixel Studio S.A. (WSE:MPS)
Poland · Delayed Price · Currency is PLN 1.700
-0.240 (-12.37%)
At close: Feb 26, 2026
MegaPixel Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.95 | 1.95 | 1.70 | 1.70 | 1.70 | -12.37% | 479 |
| Feb 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 1,444 |
| Feb 20, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 10 |
| Feb 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.11% | 500 |
| Feb 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 18.75% | 410 |
| Feb 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 1,179 |
| Feb 13, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 45 |
| Feb 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | 25 |
| Feb 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 15 |
| Jan 30, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 676 |
| Jan 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 50 |
| Jan 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 6.58% | 31 |
| Jan 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -9.52% | 1,274 |
| Jan 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 13.51% | 30 |
| Dec 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -7.50% | 41 |
| Dec 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 8.11% | 500 |
| Dec 23, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | 299 |
| Dec 22, 2025 | 1.76 | 1.76 | 1.51 | 1.51 | 1.51 | -16.11% | 350 |
| Dec 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 5 |
| Dec 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -9.09% | 489 |
| Dec 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 260 |
| Dec 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 10.00% | 75 |
| Dec 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | 100 |
| Dec 11, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 30 |
| Dec 1, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 364 |
| Nov 27, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 75 |
| Nov 25, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -10.29% | 174 |
| Nov 14, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 315 |
| Nov 12, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 415 |
| Nov 7, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 10 |
| Nov 3, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 573 |
| Oct 31, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | 277 |
| Oct 27, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1,146 |
| Oct 24, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 914 |
| Oct 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 843 |
| Oct 21, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1,397 |
| Oct 20, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 5 |
| Oct 17, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 5 |
| Oct 16, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 5 |
| Oct 15, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | 10 |
| Oct 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | 133 |
| Oct 9, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | 20 |
| Oct 8, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -1.79% | 146 |
| Oct 7, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | 60 |
| Oct 6, 2025 | 2.38 | 2.38 | 2.26 | 2.26 | 2.26 | -6.61% | 105 |
| Sep 30, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 5 |
| Sep 23, 2025 | 2.46 | 2.46 | 2.42 | 2.42 | 2.42 | -5.47% | 665 |
| Sep 22, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | 25 |
| Sep 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 5 |
| Sep 15, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | 45 |