MegaPixel Studio S.A. (WSE:MPS)
Poland · Delayed Price · Currency is PLN 2.920
+0.060 (2.10%)
At close: Aug 1, 2025
MegaPixel Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | 500 |
| Jul 31, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 5 |
| Jul 30, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 5 |
| Jul 29, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 10 |
| Jul 28, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 10 |
| Jul 23, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | 5 |
| Jul 22, 2025 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | 12.40% | 539 |
| Jul 14, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | 180 |
| Jul 10, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -11.49% | 536 |
| Jul 7, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 112 |
| Jul 2, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 35 |
| Jul 1, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 350 |
| Jun 26, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 5 |
| Jun 23, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 779 |
| Jun 20, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -1.33% | 240 |
| Jun 18, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 6.38% | 340 |
| Jun 13, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 2 |
| Jun 12, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -5.37% | 25 |
| Jun 11, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.93% | 222 |
| Jun 5, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -4.70% | 25 |
| Jun 4, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | 20 |
| May 28, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 96 |
| May 16, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | 33 |
| May 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 14.50% | 423 |
| May 7, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 334 |
| May 5, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -11.49% | 10 |
| Apr 30, 2025 | 2.52 | 2.96 | 2.52 | 2.96 | 2.96 | 17.46% | 345 |
| Apr 29, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -8.70% | 762 |
| Apr 28, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.47% | 14 |
| Apr 25, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | 361 |
| Apr 23, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 606 |
| Apr 17, 2025 | 2.52 | 2.70 | 2.52 | 2.70 | 2.70 | -2.17% | 101 |
| Apr 9, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 9.52% | 1 |
| Apr 8, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -43.24% | 1,604 |
| Apr 4, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | 70 |
| Mar 31, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.64% | 32 |
| Mar 28, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 6.64% | 19 |
| Mar 27, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 5 |
| Mar 26, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.89% | 20 |
| Mar 21, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 2 |
| Mar 19, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 2 |
| Mar 18, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 4 |
| Mar 17, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -6.67% | 10 |
| Mar 14, 2025 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | -6.80% | 76 |
| Mar 13, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 50 |
| Mar 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 75 |
| Mar 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -5.56% | 957 |
| Feb 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 20.00% | 200 |
| Feb 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.66% | 27 |
| Feb 25, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 5 |