Movie Games S.A. (WSE:MOV)
Poland
· Delayed Price · Currency is PLN 8.14
-0.86 (-9.56%)
Apr 29, 2026, 3:35 PM CET
Movie Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.86 | 9.20 | 8.80 | 9.00 | 9.00 | -2.17% | 3,453 |
| Apr 27, 2026 | 8.50 | 9.30 | 8.32 | 9.20 | 9.20 | 8.49% | 24,559 |
| Apr 24, 2026 | 7.87 | 8.59 | 7.87 | 8.48 | 8.48 | 5.34% | 10,824 |
| Apr 23, 2026 | 7.24 | 8.14 | 7.24 | 8.05 | 8.05 | 11.03% | 22,289 |
| Apr 22, 2026 | 7.15 | 7.28 | 7.05 | 7.25 | 7.25 | -0.55% | 1,230 |
| Apr 21, 2026 | 7.34 | 7.34 | 7.12 | 7.29 | 7.29 | -0.41% | 2,212 |
| Apr 20, 2026 | 7.45 | 7.46 | 7.25 | 7.32 | 7.32 | -1.88% | 1,931 |
| Apr 17, 2026 | 7.40 | 7.51 | 7.32 | 7.46 | 7.46 | -0.13% | 5,098 |
| Apr 16, 2026 | 7.30 | 7.51 | 6.80 | 7.47 | 7.47 | 2.75% | 9,153 |
| Apr 15, 2026 | 6.91 | 7.46 | 6.90 | 7.27 | 7.27 | 2.54% | 9,957 |
| Apr 14, 2026 | 6.82 | 7.50 | 6.80 | 7.09 | 7.09 | 3.96% | 6,859 |
| Apr 13, 2026 | 6.86 | 6.88 | 6.64 | 6.82 | 6.82 | -0.44% | 1,739 |
| Apr 10, 2026 | 6.90 | 6.90 | 6.69 | 6.85 | 6.85 | - | 2,894 |
| Apr 9, 2026 | 6.98 | 7.10 | 6.66 | 6.85 | 6.85 | -3.66% | 6,554 |
| Apr 8, 2026 | 7.00 | 7.40 | 6.80 | 7.11 | 7.11 | 0.85% | 6,674 |
| Apr 7, 2026 | 6.75 | 7.09 | 6.75 | 7.05 | 7.05 | -0.56% | 6,699 |
| Apr 2, 2026 | 7.10 | 7.16 | 6.71 | 7.09 | 7.09 | -0.98% | 3,217 |
| Apr 1, 2026 | 7.25 | 7.25 | 6.55 | 7.16 | 7.16 | -1.10% | 11,721 |
| Mar 31, 2026 | 7.70 | 7.98 | 6.93 | 7.24 | 7.24 | -5.97% | 17,091 |
| Mar 30, 2026 | 7.10 | 7.70 | 7.01 | 7.70 | 7.70 | 8.45% | 3,706 |
| Mar 27, 2026 | 7.01 | 7.30 | 6.45 | 7.10 | 7.10 | -2.47% | 8,585 |
| Mar 26, 2026 | 7.56 | 7.71 | 6.84 | 7.28 | 7.28 | -3.58% | 12,935 |
| Mar 25, 2026 | 7.33 | 7.56 | 7.33 | 7.55 | 7.55 | 2.72% | 1,584 |
| Mar 24, 2026 | 7.56 | 7.56 | 7.30 | 7.35 | 7.35 | -2.78% | 4,279 |
| Mar 23, 2026 | 7.48 | 7.69 | 7.40 | 7.56 | 7.56 | -1.18% | 1,959 |
| Mar 20, 2026 | 7.58 | 7.69 | 7.44 | 7.65 | 7.65 | 2.96% | 3,338 |
| Mar 19, 2026 | 7.58 | 7.59 | 7.30 | 7.43 | 7.43 | -3.51% | 6,175 |
| Mar 18, 2026 | 7.80 | 7.83 | 7.50 | 7.70 | 7.70 | -1.66% | 2,543 |
| Mar 17, 2026 | 7.90 | 7.90 | 7.56 | 7.83 | 7.83 | -0.89% | 2,015 |
| Mar 16, 2026 | 8.23 | 8.27 | 7.42 | 7.90 | 7.90 | -4.01% | 12,750 |
| Mar 13, 2026 | 8.13 | 8.23 | 8.04 | 8.23 | 8.23 | 0.37% | 2,110 |
| Mar 12, 2026 | 8.13 | 8.25 | 8.12 | 8.20 | 8.20 | -0.73% | 586 |
| Mar 11, 2026 | 8.20 | 8.32 | 8.12 | 8.26 | 8.26 | -0.48% | 2,307 |
| Mar 10, 2026 | 8.34 | 8.38 | 8.11 | 8.30 | 8.30 | -0.48% | 3,832 |
| Mar 9, 2026 | 8.10 | 8.38 | 8.10 | 8.34 | 8.34 | -0.48% | 161 |
| Mar 6, 2026 | 8.69 | 8.69 | 8.17 | 8.38 | 8.38 | -3.46% | 4,668 |
| Mar 5, 2026 | 8.30 | 8.78 | 8.26 | 8.68 | 8.68 | 3.58% | 3,427 |
| Mar 4, 2026 | 8.06 | 8.50 | 8.06 | 8.38 | 8.38 | 1.58% | 3,920 |
| Mar 3, 2026 | 8.30 | 8.30 | 8.00 | 8.25 | 8.25 | -1.08% | 3,768 |
| Mar 2, 2026 | 8.36 | 8.40 | 8.20 | 8.34 | 8.34 | -1.88% | 3,618 |
| Feb 27, 2026 | 8.50 | 8.51 | 8.40 | 8.50 | 8.50 | - | 1,871 |
| Feb 26, 2026 | 8.57 | 8.83 | 8.31 | 8.50 | 8.50 | -3.19% | 4,948 |
| Feb 25, 2026 | 8.90 | 8.90 | 8.52 | 8.78 | 8.78 | -1.35% | 1,955 |
| Feb 24, 2026 | 8.80 | 8.93 | 8.67 | 8.90 | 8.90 | 1.14% | 568 |
| Feb 23, 2026 | 8.95 | 9.10 | 8.70 | 8.80 | 8.80 | -4.35% | 3,845 |
| Feb 20, 2026 | 9.28 | 9.28 | 8.54 | 9.20 | 9.20 | -0.97% | 2,882 |
| Feb 19, 2026 | 9.34 | 9.40 | 9.10 | 9.29 | 9.29 | -0.54% | 989 |
| Feb 18, 2026 | 9.30 | 9.34 | 9.03 | 9.34 | 9.34 | 0.43% | 2,529 |
| Feb 17, 2026 | 9.13 | 9.37 | 8.34 | 9.30 | 9.30 | -0.85% | 5,479 |
| Feb 16, 2026 | 9.28 | 9.45 | 9.12 | 9.38 | 9.38 | 1.08% | 1,610 |
| Feb 13, 2026 | 9.28 | 9.29 | 9.06 | 9.28 | 9.28 | 0.43% | 3,340 |
| Feb 12, 2026 | 9.30 | 9.30 | 9.00 | 9.24 | 9.24 | -0.65% | 1,946 |
| Feb 11, 2026 | 8.86 | 9.34 | 8.83 | 9.30 | 9.30 | 4.97% | 6,755 |
| Feb 10, 2026 | 8.73 | 8.87 | 8.63 | 8.86 | 8.86 | 1.49% | 1,231 |
| Feb 9, 2026 | 8.79 | 8.81 | 8.58 | 8.73 | 8.73 | -0.68% | 1,709 |
| Feb 6, 2026 | 8.94 | 8.94 | 8.40 | 8.79 | 8.79 | 0.23% | 7,559 |
| Feb 5, 2026 | 8.99 | 9.00 | 8.52 | 8.77 | 8.77 | -2.23% | 3,691 |
| Feb 4, 2026 | 8.47 | 9.30 | 8.47 | 8.97 | 8.97 | 3.70% | 12,129 |
| Feb 3, 2026 | 8.37 | 8.65 | 8.35 | 8.65 | 8.65 | 1.65% | 2,577 |
| Feb 2, 2026 | 8.40 | 8.51 | 8.29 | 8.51 | 8.51 | 1.07% | 3,422 |
| Jan 30, 2026 | 8.40 | 8.42 | 8.29 | 8.42 | 8.42 | -0.71% | 5,304 |
| Jan 29, 2026 | 8.50 | 8.50 | 8.30 | 8.48 | 8.48 | -0.24% | 3,957 |
| Jan 28, 2026 | 8.50 | 8.63 | 8.38 | 8.50 | 8.50 | -1.16% | 7,587 |
| Jan 27, 2026 | 8.60 | 8.66 | 8.36 | 8.60 | 8.60 | -0.35% | 5,608 |
| Jan 26, 2026 | 8.61 | 8.66 | 8.55 | 8.63 | 8.63 | 0.94% | 3,759 |
| Jan 23, 2026 | 8.70 | 8.74 | 8.51 | 8.55 | 8.55 | -1.72% | 3,048 |
| Jan 22, 2026 | 8.50 | 8.72 | 8.35 | 8.70 | 8.70 | 2.35% | 3,850 |
| Jan 21, 2026 | 8.28 | 8.50 | 8.26 | 8.50 | 8.50 | 2.04% | 3,592 |
| Jan 20, 2026 | 8.27 | 8.46 | 8.27 | 8.33 | 8.33 | 0.73% | 1,429 |
| Jan 19, 2026 | 8.30 | 8.33 | 8.26 | 8.27 | 8.27 | -0.36% | 3,521 |
| Jan 16, 2026 | 8.34 | 8.35 | 8.20 | 8.30 | 8.30 | -0.72% | 15,866 |
| Jan 15, 2026 | 8.48 | 8.53 | 8.18 | 8.36 | 8.36 | -1.42% | 6,683 |
| Jan 14, 2026 | 8.65 | 8.66 | 8.29 | 8.48 | 8.48 | -1.97% | 2,942 |
| Jan 13, 2026 | 8.74 | 8.75 | 8.39 | 8.65 | 8.65 | -0.92% | 2,419 |
| Jan 12, 2026 | 8.74 | 8.83 | 8.50 | 8.73 | 8.73 | -0.11% | 2,810 |
| Jan 9, 2026 | 8.37 | 8.74 | 8.35 | 8.74 | 8.74 | 4.17% | 7,062 |
| Jan 8, 2026 | 8.30 | 8.64 | 8.22 | 8.39 | 8.39 | 0.72% | 7,620 |
| Jan 7, 2026 | 8.78 | 8.80 | 8.24 | 8.33 | 8.33 | -5.13% | 5,940 |
| Jan 5, 2026 | 9.00 | 9.00 | 8.50 | 8.78 | 8.78 | -2.44% | 9,540 |
| Jan 2, 2026 | 9.00 | 9.00 | 8.36 | 9.00 | 9.00 | - | 6,870 |
| Dec 30, 2025 | 9.30 | 9.70 | 8.80 | 9.00 | 9.00 | -4.26% | 10,471 |
| Dec 29, 2025 | 9.20 | 9.40 | 8.92 | 9.40 | 9.40 | 5.38% | 9,295 |
| Dec 23, 2025 | 8.32 | 9.08 | 8.31 | 8.92 | 8.92 | 6.19% | 22,057 |
| Dec 22, 2025 | 8.60 | 8.64 | 8.20 | 8.40 | 8.40 | -2.78% | 20,043 |
| Dec 19, 2025 | 8.11 | 8.70 | 8.11 | 8.64 | 8.64 | 5.62% | 17,845 |
| Dec 18, 2025 | 8.70 | 8.70 | 7.88 | 8.18 | 8.18 | -7.05% | 62,013 |
| Dec 17, 2025 | 9.03 | 9.11 | 8.60 | 8.80 | 8.80 | -4.03% | 12,559 |
| Dec 16, 2025 | 9.36 | 9.36 | 9.02 | 9.17 | 9.17 | -2.34% | 10,499 |
| Dec 15, 2025 | 9.02 | 9.45 | 9.02 | 9.39 | 9.39 | 1.73% | 7,349 |
| Dec 12, 2025 | 9.37 | 9.45 | 9.20 | 9.23 | 9.23 | -1.81% | 2,137 |
| Dec 11, 2025 | 9.54 | 9.54 | 9.29 | 9.40 | 9.40 | -1.78% | 1,348 |
| Dec 10, 2025 | 9.79 | 9.79 | 9.50 | 9.57 | 9.57 | -2.15% | 1,565 |
| Dec 9, 2025 | 9.89 | 9.89 | 9.67 | 9.78 | 9.78 | -1.11% | 1,573 |
| Dec 8, 2025 | 9.92 | 9.92 | 9.74 | 9.89 | 9.89 | -0.30% | 844 |
| 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 |