Movie Games S.A. (WSE:MOV)
Poland
· Delayed Price · Currency is PLN 9.92
+0.07 (0.71%)
At close: Dec 5, 2025
Movie Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.61 | 10.00 | 9.60 | 9.92 | 9.92 | 0.71% | 5,225 |
| Dec 4, 2025 | 9.80 | 9.92 | 9.49 | 9.85 | 9.85 | 0.51% | 2,466 |
| Dec 3, 2025 | 9.12 | 9.90 | 9.12 | 9.80 | 9.80 | 7.46% | 7,008 |
| Dec 2, 2025 | 9.77 | 9.77 | 9.00 | 9.12 | 9.12 | -8.80% | 51,479 |
| Dec 1, 2025 | 10.22 | 10.28 | 9.46 | 10.00 | 10.00 | -1.77% | 7,533 |
| Nov 28, 2025 | 10.10 | 10.18 | 10.00 | 10.18 | 10.18 | 0.20% | 1,169 |
| Nov 27, 2025 | 10.30 | 10.30 | 10.00 | 10.16 | 10.16 | -1.55% | 3,179 |
| Nov 26, 2025 | 10.42 | 10.42 | 10.28 | 10.32 | 10.32 | -0.96% | 4,982 |
| Nov 25, 2025 | 10.14 | 10.50 | 10.12 | 10.42 | 10.42 | 1.56% | 6,150 |
| Nov 24, 2025 | 10.06 | 10.40 | 9.97 | 10.26 | 10.26 | 0.39% | 2,443 |
| Nov 21, 2025 | 10.16 | 10.26 | 9.92 | 10.22 | 10.22 | -0.20% | 6,269 |
| Nov 20, 2025 | 10.24 | 10.24 | 10.12 | 10.24 | 10.24 | - | 3,562 |
| Nov 19, 2025 | 10.36 | 10.36 | 10.04 | 10.24 | 10.24 | -1.16% | 3,053 |
| Nov 18, 2025 | 10.50 | 10.60 | 10.24 | 10.36 | 10.36 | -2.81% | 1,179 |
| Nov 17, 2025 | 11.00 | 11.10 | 10.30 | 10.66 | 10.66 | -3.09% | 5,907 |
| Nov 14, 2025 | 10.74 | 11.16 | 10.70 | 11.00 | 11.00 | -0.90% | 2,653 |
| Nov 13, 2025 | 10.84 | 11.16 | 9.95 | 11.10 | 11.10 | -1.25% | 27,878 |
| Nov 12, 2025 | 11.00 | 11.32 | 10.88 | 11.24 | 11.24 | 1.08% | 3,341 |
| Nov 10, 2025 | 11.18 | 11.18 | 10.98 | 11.12 | 11.12 | -0.89% | 4,784 |
| Nov 7, 2025 | 11.22 | 11.48 | 11.08 | 11.22 | 11.22 | -2.26% | 4,496 |
| Nov 6, 2025 | 11.58 | 11.58 | 11.12 | 11.48 | 11.48 | -1.03% | 3,935 |
| Nov 5, 2025 | 11.72 | 11.84 | 10.90 | 11.60 | 11.60 | -1.02% | 5,480 |
| Nov 4, 2025 | 11.80 | 11.84 | 11.60 | 11.72 | 11.72 | -0.68% | 2,246 |
| Nov 3, 2025 | 11.70 | 11.88 | 11.60 | 11.80 | 11.80 | 1.20% | 2,483 |
| Oct 31, 2025 | 11.60 | 11.76 | 11.58 | 11.66 | 11.66 | 0.52% | 1,958 |
| Oct 30, 2025 | 11.68 | 11.74 | 11.60 | 11.60 | 11.60 | -0.85% | 1,523 |
| Oct 29, 2025 | 11.92 | 11.98 | 11.52 | 11.70 | 11.70 | -1.52% | 3,842 |
| Oct 28, 2025 | 11.60 | 11.94 | 11.42 | 11.88 | 11.88 | 0.68% | 4,838 |
| Oct 27, 2025 | 12.00 | 12.00 | 11.52 | 11.80 | 11.80 | -1.67% | 12,794 |
| Oct 24, 2025 | 12.06 | 12.06 | 11.78 | 12.00 | 12.00 | - | 1,975 |
| Oct 23, 2025 | 12.06 | 12.08 | 11.70 | 12.00 | 12.00 | -0.50% | 6,099 |
| Oct 22, 2025 | 12.10 | 12.12 | 11.80 | 12.06 | 12.06 | -1.15% | 1,795 |
| Oct 21, 2025 | 12.24 | 12.80 | 11.66 | 12.20 | 12.20 | -0.49% | 5,856 |
| Oct 20, 2025 | 12.34 | 12.34 | 12.02 | 12.26 | 12.26 | -0.65% | 417 |
| Oct 17, 2025 | 12.40 | 12.40 | 11.34 | 12.34 | 12.34 | -0.48% | 10,420 |
| Oct 16, 2025 | 12.42 | 12.46 | 11.90 | 12.40 | 12.40 | -0.64% | 7,655 |
| Oct 15, 2025 | 12.96 | 13.00 | 12.46 | 12.48 | 12.48 | -3.11% | 1,823 |
| Oct 14, 2025 | 13.08 | 13.10 | 12.26 | 12.88 | 12.88 | -1.83% | 8,401 |
| Oct 13, 2025 | 13.04 | 13.16 | 12.84 | 13.12 | 13.12 | -0.30% | 2,548 |
| Oct 10, 2025 | 13.18 | 13.20 | 13.00 | 13.16 | 13.16 | -0.30% | 1,008 |
| Oct 9, 2025 | 13.14 | 13.26 | 13.00 | 13.20 | 13.20 | 0.61% | 4,208 |
| Oct 8, 2025 | 13.00 | 13.14 | 12.96 | 13.12 | 13.12 | -0.30% | 687 |
| Oct 7, 2025 | 13.24 | 13.30 | 12.82 | 13.16 | 13.16 | -1.05% | 2,928 |
| Oct 6, 2025 | 13.30 | 13.32 | 13.06 | 13.30 | 13.30 | -0.15% | 2,493 |
| Oct 3, 2025 | 13.50 | 13.50 | 12.96 | 13.32 | 13.32 | -1.33% | 4,895 |
| Oct 2, 2025 | 13.56 | 13.62 | 13.48 | 13.50 | 13.50 | 0.15% | 1,227 |
| Oct 1, 2025 | 13.48 | 13.70 | 13.30 | 13.48 | 13.48 | -0.15% | 5,459 |
| Sep 30, 2025 | 13.58 | 13.60 | 13.32 | 13.50 | 13.50 | -0.59% | 237 |
| Sep 29, 2025 | 13.42 | 13.60 | 13.40 | 13.58 | 13.58 | 1.65% | 2,613 |
| Sep 26, 2025 | 13.28 | 13.48 | 12.90 | 13.36 | 13.36 | 0.45% | 4,972 |
| Sep 25, 2025 | 13.30 | 13.34 | 13.00 | 13.30 | 13.30 | -0.30% | 2,501 |
| Sep 24, 2025 | 13.32 | 13.34 | 13.26 | 13.34 | 13.34 | -0.15% | 316 |
| Sep 23, 2025 | 13.42 | 13.42 | 13.30 | 13.36 | 13.36 | - | 1,689 |
| Sep 22, 2025 | 13.30 | 13.36 | 13.26 | 13.36 | 13.36 | 0.15% | 770 |
| Sep 19, 2025 | 13.18 | 13.34 | 13.10 | 13.34 | 13.34 | - | 2,935 |
| Sep 18, 2025 | 13.16 | 13.44 | 13.16 | 13.34 | 13.34 | -0.74% | 1,118 |
| Sep 17, 2025 | 13.10 | 13.44 | 13.02 | 13.44 | 13.44 | 2.75% | 4,930 |
| Sep 16, 2025 | 13.38 | 13.42 | 12.92 | 13.08 | 13.08 | -2.24% | 1,825 |
| Sep 15, 2025 | 13.38 | 13.40 | 13.10 | 13.38 | 13.38 | 0.15% | 1,202 |
| Sep 12, 2025 | 13.36 | 13.42 | 13.02 | 13.36 | 13.36 | -0.45% | 2,752 |
| Sep 11, 2025 | 13.38 | 13.48 | 13.00 | 13.42 | 13.42 | -0.59% | 4,350 |
| Sep 10, 2025 | 13.94 | 13.94 | 13.10 | 13.50 | 13.50 | -3.57% | 3,726 |
| Sep 9, 2025 | 14.00 | 14.08 | 13.62 | 14.00 | 14.00 | 1.45% | 2,472 |
| Sep 8, 2025 | 13.36 | 13.80 | 13.10 | 13.80 | 13.80 | 3.29% | 3,003 |
| Sep 5, 2025 | 13.36 | 13.40 | 13.00 | 13.36 | 13.36 | 1.06% | 1,662 |
| Sep 4, 2025 | 13.16 | 13.38 | 13.14 | 13.22 | 13.22 | 0.76% | 125 |
| Sep 3, 2025 | 13.66 | 13.66 | 13.12 | 13.12 | 13.12 | -4.09% | 2,552 |
| Sep 2, 2025 | 13.70 | 13.74 | 13.42 | 13.68 | 13.68 | -0.15% | 716 |
| Sep 1, 2025 | 13.50 | 13.70 | 13.44 | 13.70 | 13.70 | 1.18% | 684 |
| Aug 29, 2025 | 13.44 | 13.68 | 13.36 | 13.54 | 13.54 | 0.45% | 572 |
| Aug 28, 2025 | 13.40 | 13.48 | 13.30 | 13.48 | 13.48 | 1.20% | 693 |
| Aug 27, 2025 | 13.46 | 13.58 | 13.32 | 13.32 | 13.32 | 0.15% | 990 |
| Aug 26, 2025 | 13.40 | 13.48 | 13.20 | 13.30 | 13.30 | -1.77% | 1,027 |
| Aug 25, 2025 | 13.32 | 13.78 | 13.30 | 13.54 | 13.54 | 1.50% | 1,754 |
| Aug 22, 2025 | 13.48 | 13.60 | 13.34 | 13.34 | 13.34 | -1.04% | 381 |
| Aug 21, 2025 | 13.44 | 13.60 | 13.30 | 13.48 | 13.48 | -0.59% | 4,738 |
| Aug 20, 2025 | 13.66 | 13.68 | 13.10 | 13.56 | 13.56 | -0.73% | 813 |
| Aug 19, 2025 | 13.50 | 13.80 | 13.12 | 13.66 | 13.66 | 1.79% | 1,663 |
| Aug 18, 2025 | 13.36 | 13.56 | 13.16 | 13.42 | 13.42 | -1.03% | 2,757 |
| Aug 14, 2025 | 13.54 | 13.56 | 13.30 | 13.56 | 13.56 | - | 534 |
| Aug 13, 2025 | 13.62 | 13.78 | 13.40 | 13.56 | 13.56 | -1.60% | 2,525 |
| Aug 12, 2025 | 13.96 | 13.96 | 13.60 | 13.78 | 13.78 | 0.29% | 992 |
| Aug 11, 2025 | 13.78 | 14.00 | 13.50 | 13.74 | 13.74 | -1.86% | 1,062 |
| Aug 8, 2025 | 14.00 | 14.00 | 13.46 | 14.00 | 14.00 | 1.45% | 1,097 |
| Aug 7, 2025 | 13.52 | 13.90 | 13.52 | 13.80 | 13.80 | -0.86% | 3,850 |
| Aug 6, 2025 | 14.30 | 14.30 | 13.20 | 13.92 | 13.92 | -2.66% | 2,547 |
| Aug 5, 2025 | 13.82 | 14.58 | 13.82 | 14.30 | 14.30 | 3.47% | 3,506 |
| Aug 4, 2025 | 13.82 | 13.84 | 13.40 | 13.82 | 13.82 | 4.70% | 5,407 |
| Aug 1, 2025 | 13.12 | 13.34 | 12.16 | 13.20 | 13.20 | - | 13,666 |
| Jul 31, 2025 | 13.50 | 13.70 | 13.14 | 13.20 | 13.20 | -3.79% | 3,454 |
| Jul 30, 2025 | 13.74 | 13.74 | 13.34 | 13.72 | 13.72 | - | 2,308 |
| Jul 29, 2025 | 13.64 | 14.06 | 13.62 | 13.72 | 13.72 | -0.15% | 3,206 |
| Jul 28, 2025 | 13.84 | 13.84 | 13.30 | 13.74 | 13.74 | -0.87% | 3,245 |
| Jul 25, 2025 | 14.06 | 14.08 | 12.80 | 13.86 | 13.86 | -1.56% | 19,044 |
| Jul 24, 2025 | 14.60 | 14.70 | 13.80 | 14.08 | 14.08 | -3.43% | 14,109 |
| Jul 23, 2025 | 14.80 | 14.80 | 14.36 | 14.58 | 14.58 | -1.49% | 2,581 |
| Jul 22, 2025 | 14.82 | 15.00 | 14.72 | 14.80 | 14.80 | -0.27% | 701 |
| Jul 21, 2025 | 14.92 | 14.94 | 14.64 | 14.84 | 14.84 | -0.54% | 1,426 |
| Jul 18, 2025 | 14.92 | 15.00 | 14.70 | 14.92 | 14.92 | -0.53% | 1,123 |
| Jul 17, 2025 | 14.84 | 15.02 | 14.84 | 15.00 | 15.00 | - | 160 |