Mangata Holding S.A. (WSE:MGT)
Poland
· Delayed Price · Currency is PLN 69.80
-0.40 (-0.57%)
Apr 28, 2026, 4:22 PM CET
Mangata Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.60 | 70.40 | 69.60 | 69.80 | 69.80 | -0.57% | 121 |
| Apr 27, 2026 | 71.20 | 72.00 | 69.60 | 70.20 | 70.20 | -1.40% | 672 |
| Apr 24, 2026 | 71.00 | 71.40 | 68.40 | 71.20 | 71.20 | 0.28% | 544 |
| Apr 23, 2026 | 70.00 | 71.20 | 68.80 | 71.00 | 71.00 | 2.31% | 680 |
| Apr 22, 2026 | 69.40 | 69.80 | 69.40 | 69.40 | 69.40 | - | 288 |
| Apr 21, 2026 | 70.40 | 70.60 | 68.40 | 69.40 | 69.40 | -1.98% | 548 |
| Apr 20, 2026 | 69.20 | 70.80 | 68.00 | 70.80 | 70.80 | 2.61% | 330 |
| Apr 17, 2026 | 68.60 | 69.00 | 68.00 | 69.00 | 69.00 | 0.88% | 279 |
| Apr 16, 2026 | 69.60 | 69.60 | 67.60 | 68.40 | 68.40 | - | 603 |
| Apr 15, 2026 | 68.00 | 69.00 | 68.00 | 68.40 | 68.40 | 1.79% | 297 |
| Apr 14, 2026 | 68.00 | 69.00 | 67.20 | 67.20 | 67.20 | -0.88% | 539 |
| Apr 13, 2026 | 69.80 | 69.80 | 67.40 | 67.80 | 67.80 | -0.59% | 103 |
| Apr 10, 2026 | 69.60 | 69.60 | 67.20 | 68.20 | 68.20 | 1.79% | 122 |
| Apr 9, 2026 | 66.60 | 69.00 | 66.60 | 67.00 | 67.00 | 0.60% | 758 |
| Apr 8, 2026 | 67.00 | 68.00 | 66.60 | 66.60 | 66.60 | -0.60% | 269 |
| Apr 7, 2026 | 66.20 | 67.40 | 65.60 | 67.00 | 67.00 | 1.21% | 104 |
| Apr 2, 2026 | 65.00 | 66.20 | 65.00 | 66.20 | 66.20 | 0.61% | 32 |
| Apr 1, 2026 | 67.00 | 67.00 | 65.60 | 65.80 | 65.80 | -1.79% | 514 |
| Mar 31, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 215 |
| Mar 30, 2026 | 66.60 | 67.00 | 65.80 | 67.00 | 67.00 | 0.30% | 303 |
| Mar 27, 2026 | 65.80 | 67.40 | 65.00 | 66.80 | 66.80 | 1.52% | 232 |
| Mar 26, 2026 | 66.00 | 68.00 | 65.00 | 65.80 | 65.80 | -0.30% | 244 |
| Mar 25, 2026 | 66.40 | 66.40 | 64.60 | 66.00 | 66.00 | 2.48% | 13 |
| Mar 24, 2026 | 66.20 | 66.60 | 64.20 | 64.40 | 64.40 | -2.42% | 98 |
| Mar 23, 2026 | 65.60 | 67.80 | 65.00 | 66.00 | 66.00 | 0.61% | 702 |
| Mar 20, 2026 | 66.60 | 67.20 | 65.60 | 65.60 | 65.60 | -2.09% | 258 |
| Mar 19, 2026 | 68.40 | 68.40 | 66.00 | 67.00 | 67.00 | 0.90% | 169 |
| Mar 18, 2026 | 66.40 | 68.00 | 66.20 | 66.40 | 66.40 | - | 365 |
| Mar 17, 2026 | 66.80 | 66.80 | 65.00 | 66.40 | 66.40 | -0.30% | 514 |
| Mar 16, 2026 | 67.00 | 67.00 | 66.00 | 66.60 | 66.60 | 0.30% | 108 |
| Mar 13, 2026 | 67.00 | 67.00 | 66.40 | 66.40 | 66.40 | -0.60% | 305 |
| Mar 12, 2026 | 66.40 | 67.20 | 66.40 | 66.80 | 66.80 | 0.60% | 196 |
| Mar 11, 2026 | 67.60 | 67.60 | 66.40 | 66.40 | 66.40 | -0.90% | 116 |
| Mar 10, 2026 | 65.20 | 67.40 | 65.20 | 67.00 | 67.00 | 3.08% | 1,028 |
| Mar 9, 2026 | 67.00 | 67.00 | 62.00 | 65.00 | 65.00 | -2.11% | 1,716 |
| Mar 6, 2026 | 67.60 | 67.60 | 65.80 | 66.40 | 66.40 | -1.78% | 608 |
| Mar 5, 2026 | 69.40 | 69.40 | 66.40 | 67.60 | 67.60 | -2.31% | 942 |
| Mar 4, 2026 | 67.00 | 69.20 | 66.20 | 69.20 | 69.20 | 2.37% | 1,170 |
| Mar 3, 2026 | 72.00 | 72.00 | 66.60 | 67.60 | 67.60 | -3.98% | 1,421 |
| Mar 2, 2026 | 70.20 | 73.80 | 70.00 | 70.40 | 70.40 | -1.12% | 378 |
| Feb 27, 2026 | 72.20 | 72.20 | 71.20 | 71.20 | 71.20 | -1.39% | 345 |
| Feb 26, 2026 | 72.80 | 73.00 | 72.20 | 72.20 | 72.20 | -0.28% | 405 |
| Feb 25, 2026 | 71.00 | 72.60 | 70.00 | 72.40 | 72.40 | 1.97% | 247 |
| Feb 24, 2026 | 72.80 | 73.00 | 71.00 | 71.00 | 71.00 | -2.47% | 572 |
| Feb 23, 2026 | 68.80 | 73.00 | 68.60 | 72.80 | 72.80 | 6.12% | 1,985 |
| Feb 20, 2026 | 70.80 | 70.80 | 68.60 | 68.60 | 68.60 | - | 183 |
| Feb 19, 2026 | 69.40 | 70.40 | 68.00 | 68.60 | 68.60 | -1.15% | 1,434 |
| Feb 18, 2026 | 68.80 | 69.40 | 68.60 | 69.40 | 69.40 | 1.17% | 578 |
| Feb 17, 2026 | 68.80 | 68.80 | 67.40 | 68.60 | 68.60 | 0.29% | 198 |
| Feb 16, 2026 | 67.80 | 68.80 | 67.20 | 68.40 | 68.40 | 1.79% | 762 |
| Feb 13, 2026 | 68.40 | 68.80 | 67.20 | 67.20 | 67.20 | -1.18% | 649 |
| Feb 12, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 280 |
| Feb 11, 2026 | 68.00 | 68.00 | 67.20 | 68.00 | 68.00 | 0.29% | 207 |
| Feb 10, 2026 | 67.80 | 68.40 | 66.00 | 67.80 | 67.80 | -0.29% | 418 |
| Feb 9, 2026 | 66.80 | 68.00 | 66.80 | 68.00 | 68.00 | 1.49% | 419 |
| Feb 6, 2026 | 67.00 | 67.40 | 66.80 | 67.00 | 67.00 | -0.59% | 338 |
| Feb 5, 2026 | 68.40 | 68.40 | 67.40 | 67.40 | 67.40 | -2.03% | 872 |
| Feb 4, 2026 | 66.80 | 68.80 | 66.60 | 68.80 | 68.80 | 1.18% | 602 |
| Feb 3, 2026 | 66.60 | 68.20 | 66.60 | 68.00 | 68.00 | 0.59% | 547 |
| Feb 2, 2026 | 67.40 | 68.40 | 66.40 | 67.60 | 67.60 | - | 584 |
| Jan 30, 2026 | 68.40 | 68.60 | 67.60 | 67.60 | 67.60 | -0.59% | 209 |
| Jan 29, 2026 | 68.00 | 68.00 | 66.80 | 68.00 | 68.00 | 0.89% | 546 |
| Jan 28, 2026 | 68.00 | 68.60 | 67.40 | 67.40 | 67.40 | -0.88% | 203 |
| Jan 27, 2026 | 68.00 | 68.60 | 66.60 | 68.00 | 68.00 | 0.59% | 1,234 |
| Jan 26, 2026 | 68.60 | 68.60 | 67.60 | 67.60 | 67.60 | -0.88% | 709 |
| Jan 23, 2026 | 68.20 | 68.60 | 67.40 | 68.20 | 68.20 | - | 880 |
| Jan 22, 2026 | 68.40 | 68.40 | 67.00 | 68.20 | 68.20 | -0.29% | 421 |
| Jan 21, 2026 | 67.80 | 68.60 | 67.00 | 68.40 | 68.40 | 2.09% | 960 |
| Jan 20, 2026 | 68.60 | 68.60 | 67.00 | 67.00 | 67.00 | -2.05% | 585 |
| Jan 19, 2026 | 67.80 | 68.80 | 67.20 | 68.40 | 68.40 | 1.18% | 1,027 |
| Jan 16, 2026 | 67.00 | 67.80 | 66.00 | 67.60 | 67.60 | 0.60% | 1,385 |
| Jan 15, 2026 | 66.60 | 67.20 | 65.20 | 67.20 | 67.20 | 1.20% | 816 |
| Jan 14, 2026 | 66.80 | 66.80 | 65.20 | 66.40 | 66.40 | -0.30% | 219 |
| Jan 13, 2026 | 66.40 | 66.60 | 65.20 | 66.60 | 66.60 | 0.91% | 594 |
| Jan 12, 2026 | 63.60 | 66.60 | 62.80 | 66.00 | 66.00 | 5.43% | 1,402 |
| Jan 9, 2026 | 63.20 | 64.60 | 61.60 | 62.60 | 62.60 | -1.88% | 1,093 |
| Jan 8, 2026 | 65.60 | 67.00 | 62.00 | 63.80 | 63.80 | - | 1,362 |
| Jan 7, 2026 | 62.40 | 63.80 | 61.60 | 63.80 | 63.80 | 3.91% | 883 |
| Jan 5, 2026 | 62.00 | 63.00 | 61.40 | 61.40 | 61.40 | -0.97% | 527 |
| Jan 2, 2026 | 60.00 | 63.20 | 60.00 | 62.00 | 62.00 | 3.33% | 553 |
| Dec 30, 2025 | 60.20 | 61.20 | 59.80 | 60.00 | 60.00 | - | 1,192 |
| Dec 29, 2025 | 60.00 | 62.00 | 59.20 | 60.00 | 60.00 | 0.33% | 2,795 |
| Dec 23, 2025 | 58.80 | 60.00 | 58.20 | 59.80 | 59.80 | 2.40% | 525 |
| Dec 22, 2025 | 58.40 | 59.40 | 58.00 | 58.40 | 58.40 | - | 4,660 |
| Dec 19, 2025 | 58.40 | 60.00 | 58.40 | 58.40 | 58.40 | -1.02% | 2,034 |
| Dec 18, 2025 | 60.40 | 60.40 | 58.80 | 59.00 | 59.00 | -2.64% | 1,859 |
| Dec 17, 2025 | 61.60 | 61.60 | 59.00 | 60.60 | 60.60 | -1.94% | 2,469 |
| Dec 16, 2025 | 62.40 | 62.40 | 60.60 | 61.80 | 61.80 | -1.59% | 819 |
| Dec 15, 2025 | 63.40 | 64.20 | 62.00 | 62.80 | 62.80 | -3.09% | 691 |
| Dec 12, 2025 | 65.80 | 67.00 | 63.40 | 64.80 | 64.80 | -0.92% | 724 |
| Dec 11, 2025 | 62.40 | 65.80 | 62.40 | 65.40 | 65.40 | 6.86% | 410 |
| Dec 10, 2025 | 59.80 | 62.80 | 59.80 | 61.20 | 61.20 | 2.68% | 815 |
| Dec 9, 2025 | 59.20 | 59.80 | 59.20 | 59.60 | 59.60 | 1.02% | 500 |
| Dec 8, 2025 | 59.00 | 59.60 | 58.00 | 59.00 | 59.00 | - | 1,912 |
| Dec 5, 2025 | 60.00 | 60.00 | 58.20 | 59.00 | 59.00 | -1.67% | 1,952 |
| Dec 4, 2025 | 61.80 | 61.80 | 59.80 | 60.00 | 60.00 | -3.23% | 1,577 |
| Dec 3, 2025 | 63.00 | 63.60 | 62.00 | 62.00 | 62.00 | -2.52% | 849 |
| Dec 2, 2025 | 63.60 | 64.80 | 63.60 | 63.60 | 63.60 | 0.95% | 182 |
| Dec 1, 2025 | 63.60 | 66.00 | 62.60 | 63.00 | 63.00 | -0.94% | 904 |
| Nov 28, 2025 | 62.80 | 69.20 | 62.80 | 63.60 | 63.60 | 0.95% | 1,018 |