Madnetic Games Spolka Akcyjna (WSE:MGS)
Poland
· Delayed Price · Currency is PLN 2.360
0.00 (0.00%)
At close: Apr 27, 2026
WSE:MGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 50 |
| Apr 23, 2026 | 2.24 | 2.36 | 2.24 | 2.36 | 2.36 | 5.36% | 395 |
| Apr 21, 2026 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -5.08% | 958 |
| Apr 20, 2026 | 2.28 | 2.36 | 2.26 | 2.36 | 2.36 | 2.61% | 2,475 |
| Apr 17, 2026 | 2.10 | 2.30 | 2.10 | 2.30 | 2.30 | 8.49% | 1,392 |
| Apr 15, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | 50 |
| Apr 9, 2026 | 2.02 | 2.14 | 2.00 | 2.14 | 2.14 | - | 1,464 |
| Apr 8, 2026 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | 4.90% | 613 |
| Apr 7, 2026 | 2.36 | 2.78 | 2.00 | 2.04 | 2.04 | 3.82% | 1,163 |
| Apr 2, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 100 |
| Apr 1, 2026 | 2.06 | 2.06 | 1.97 | 1.97 | 1.97 | -4.61% | 700 |
| Mar 31, 2026 | 1.86 | 2.08 | 1.85 | 2.06 | 2.06 | 11.96% | 5,233 |
| Mar 27, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -6.12% | 300 |
| Mar 26, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 1.03% | 1,860 |
| Mar 25, 2026 | 1.95 | 1.97 | 1.94 | 1.94 | 1.94 | -6.73% | 1,061 |
| Mar 24, 2026 | 1.98 | 2.08 | 1.90 | 2.08 | 2.08 | -0.48% | 6,442 |
| Mar 23, 2026 | 2.02 | 2.09 | 2.02 | 2.09 | 2.09 | 4.50% | 2,099 |
| Mar 20, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -4.76% | 600 |
| Mar 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 950 |
| Mar 18, 2026 | 2.05 | 2.19 | 2.05 | 2.10 | 2.10 | -4.55% | 4,001 |
| Mar 17, 2026 | 2.18 | 2.20 | 2.15 | 2.20 | 2.20 | 0.92% | 1,025 |
| Mar 16, 2026 | 2.18 | 2.20 | 2.18 | 2.18 | 2.18 | -0.91% | 459 |
| Mar 13, 2026 | 2.10 | 2.20 | 2.06 | 2.20 | 2.20 | 0.92% | 2,653 |
| Mar 12, 2026 | 2.22 | 2.32 | 2.05 | 2.18 | 2.18 | -6.44% | 4,149 |
| Mar 11, 2026 | 2.32 | 2.33 | 2.18 | 2.33 | 2.33 | 0.43% | 2,010 |
| Mar 10, 2026 | 2.32 | 2.32 | 2.15 | 2.32 | 2.32 | 5.45% | 2,086 |
| Mar 9, 2026 | 2.21 | 2.21 | 2.10 | 2.20 | 2.20 | -5.98% | 1,492 |
| Mar 5, 2026 | 2.33 | 2.34 | 2.20 | 2.34 | 2.34 | 6.36% | 1,508 |
| Mar 4, 2026 | 2.32 | 2.34 | 2.16 | 2.20 | 2.20 | -5.17% | 2,242 |
| Mar 3, 2026 | 2.32 | 2.32 | 2.24 | 2.32 | 2.32 | 2.20% | 1,132 |
| Mar 2, 2026 | 2.25 | 2.63 | 2.25 | 2.27 | 2.27 | 0.89% | 4,607 |
| Feb 27, 2026 | 2.21 | 2.25 | 2.21 | 2.25 | 2.25 | 4.17% | 725 |
| Feb 26, 2026 | 2.29 | 2.29 | 2.11 | 2.16 | 2.16 | -1.82% | 2,823 |
| Feb 25, 2026 | 2.33 | 2.33 | 2.15 | 2.20 | 2.20 | -5.17% | 2,200 |
| Feb 24, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.28% | 400 |
| Feb 23, 2026 | 2.24 | 2.35 | 2.15 | 2.35 | 2.35 | -0.42% | 3,212 |
| Feb 20, 2026 | 2.30 | 2.37 | 2.24 | 2.36 | 2.36 | 2.61% | 4,044 |
| Feb 19, 2026 | 2.39 | 2.39 | 2.25 | 2.30 | 2.30 | -4.17% | 9,546 |
| Feb 18, 2026 | 2.40 | 2.40 | 2.25 | 2.40 | 2.40 | -4.38% | 4,165 |
| Feb 17, 2026 | 2.50 | 2.53 | 2.49 | 2.51 | 2.51 | 2.87% | 1,410 |
| Feb 16, 2026 | 2.42 | 2.55 | 2.30 | 2.44 | 2.44 | -3.17% | 1,079 |
| Feb 13, 2026 | 2.52 | 2.52 | 2.50 | 2.52 | 2.52 | -3.08% | 6,669 |
| Feb 12, 2026 | 2.68 | 2.72 | 2.51 | 2.60 | 2.60 | -3.35% | 3,820 |
| Feb 9, 2026 | 2.80 | 2.81 | 2.56 | 2.69 | 2.69 | -3.93% | 974 |
| Feb 6, 2026 | 2.81 | 2.81 | 2.70 | 2.80 | 2.80 | -0.71% | 493 |
| Feb 5, 2026 | 2.82 | 2.83 | 2.81 | 2.82 | 2.82 | -0.70% | 1,204 |
| Feb 4, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -3.40% | 876 |
| Feb 2, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.34% | 100 |
| Jan 30, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.34% | 100 |
| Jan 29, 2026 | 2.98 | 2.98 | 2.81 | 2.96 | 2.96 | -1.33% | 3,089 |
| Jan 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 200 |
| Jan 27, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 1,935 |
| Jan 26, 2026 | 3.03 | 3.05 | 2.99 | 3.00 | 3.00 | -1.64% | 2,402 |
| Jan 23, 2026 | 3.01 | 3.07 | 3.01 | 3.05 | 3.05 | 1.67% | 1,414 |
| Jan 22, 2026 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 0.67% | 679 |
| Jan 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 40 |
| Jan 20, 2026 | 3.01 | 3.01 | 2.88 | 2.98 | 2.98 | -1.00% | 2,102 |
| Jan 19, 2026 | 3.02 | 3.02 | 2.93 | 3.01 | 3.01 | - | 1,693 |
| Jan 16, 2026 | 3.02 | 3.02 | 2.84 | 3.01 | 3.01 | 1.35% | 7,651 |
| Jan 15, 2026 | 2.84 | 2.98 | 2.73 | 2.97 | 2.97 | 3.85% | 4,606 |
| Jan 14, 2026 | 2.97 | 2.98 | 2.67 | 2.86 | 2.86 | -4.03% | 2,805 |
| Jan 13, 2026 | 2.93 | 3.03 | 2.80 | 2.98 | 2.98 | 1.71% | 4,014 |
| Jan 12, 2026 | 3.01 | 3.18 | 2.79 | 2.93 | 2.93 | -1.68% | 5,576 |
| Jan 9, 2026 | 3.15 | 3.37 | 2.56 | 2.98 | 2.98 | -5.70% | 30,694 |
| Jan 8, 2026 | 3.38 | 3.40 | 3.10 | 3.16 | 3.16 | -10.73% | 6,726 |
| Jan 7, 2026 | 3.37 | 3.59 | 2.92 | 3.54 | 3.54 | -1.67% | 3,124 |
| Jan 5, 2026 | 3.50 | 3.60 | 3.28 | 3.60 | 3.60 | 2.86% | 3,517 |
| Jan 2, 2026 | 3.27 | 3.60 | 3.27 | 3.50 | 3.50 | -3.58% | 2,096 |
| Dec 30, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.28% | 255 |
| Dec 29, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -7.42% | 370 |
| Dec 23, 2025 | 3.78 | 3.91 | 3.66 | 3.91 | 3.91 | 1.30% | 5,285 |
| Dec 22, 2025 | 3.70 | 3.91 | 3.66 | 3.86 | 3.86 | -1.28% | 2,664 |
| Dec 19, 2025 | 3.72 | 3.91 | 3.70 | 3.91 | 3.91 | -0.51% | 675 |
| Dec 18, 2025 | 3.90 | 3.93 | 3.68 | 3.93 | 3.93 | 0.77% | 941 |
| Dec 17, 2025 | 3.93 | 3.93 | 3.90 | 3.90 | 3.90 | -5.34% | 320 |
| Dec 16, 2025 | 3.75 | 4.14 | 3.75 | 4.12 | 4.12 | 5.64% | 680 |
| Dec 15, 2025 | 3.95 | 3.95 | 3.52 | 3.90 | 3.90 | -7.14% | 1,355 |
| Dec 11, 2025 | 4.00 | 4.39 | 3.92 | 4.20 | 4.20 | 1.69% | 1,626 |
| Dec 10, 2025 | 3.92 | 4.16 | 3.92 | 4.13 | 4.13 | -0.72% | 3,061 |
| Dec 9, 2025 | 4.16 | 4.16 | 3.92 | 4.16 | 4.16 | - | 666 |
| Dec 5, 2025 | 4.00 | 4.16 | 3.85 | 4.16 | 4.16 | 1.71% | 1,723 |
| Dec 4, 2025 | 4.18 | 4.25 | 3.97 | 4.09 | 4.09 | -6.83% | 5,049 |
| Dec 3, 2025 | 3.99 | 4.43 | 3.90 | 4.39 | 4.39 | 13.44% | 9,841 |
| Dec 2, 2025 | 4.00 | 4.14 | 3.85 | 3.87 | 3.87 | -3.25% | 32,630 |
| Dec 1, 2025 | 4.27 | 4.28 | 4.00 | 4.00 | 4.00 | -2.68% | 1,250 |
| Nov 28, 2025 | 4.00 | 4.30 | 3.87 | 4.11 | 4.11 | 2.75% | 7,022 |
| Nov 27, 2025 | 3.93 | 4.00 | 3.78 | 4.00 | 4.00 | 1.27% | 5,434 |
| Nov 26, 2025 | 4.53 | 4.53 | 3.63 | 3.95 | 3.95 | -22.85% | 23,060 |
| Nov 25, 2025 | 4.82 | 5.12 | 4.82 | 5.12 | 5.12 | 6.22% | 209 |
| Nov 21, 2025 | 4.80 | 4.82 | 4.50 | 4.82 | 4.82 | -5.12% | 1,438 |
| Nov 18, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 3.67% | 50 |
| Nov 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | 190 |
| Nov 14, 2025 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | -6.23% | 824 |
| Nov 13, 2025 | 4.92 | 5.30 | 4.92 | 5.14 | 5.14 | 4.47% | 1,417 |
| Nov 10, 2025 | 4.72 | 4.92 | 4.50 | 4.92 | 4.92 | 4.24% | 2,514 |
| Nov 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.29% | 53 |
| Oct 31, 2025 | 4.90 | 4.90 | 4.66 | 4.66 | 4.66 | -6.80% | 100 |
| Oct 29, 2025 | 4.96 | 5.00 | 4.90 | 5.00 | 5.00 | -1.96% | 579 |
| Oct 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 7 |