tiprankstipranks
Madnetic Games SA (PL:MGS)
:MGS
Poland Market
MGS
Madnetic Games SA
RESEARCH TOOLSreports

Madnetic Games SA (MGS) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
2.44
2.46
2.44
2.44
2.44
+7.02%
2,310
1.61
Sep 10, 2026
2.28
2.44
2.28
2.28
2.28
0.00%
0
0.00
Sep 09, 2026
2.28
2.28
2.28
2.28
2.28
-5.00%
130
0.08
Sep 08, 2026
2.40
2.40
2.28
2.40
2.40
0.00%
0
0.00
Sep 07, 2026
2.28
2.40
2.28
2.40
2.40
0.00%
100
0.06
Sep 04, 2026
2.40
2.40
2.28
2.40
2.40
0.00%
0
0.00
Sep 03, 2026
2.40
2.40
2.28
2.40
2.40
+5.26%
251
0.16
Sep 02, 2026
2.28
2.40
2.28
2.28
2.28
0.00%
0
0.00
Sep 01, 2026
2.28
2.40
2.28
2.28
2.28
0.00%
0
0.00
Aug 31, 2026
2.44
2.44
2.28
2.28
2.28
0.00%
196
0.12
Aug 28, 2026
2.32
2.62
2.18
2.28
2.28
+3.64%
4,308
2.71
Aug 27, 2026
2.62
2.80
2.12
2.20
2.20
-16.03%
2,056
1.32
Aug 26, 2026
2.80
3.20
2.26
2.62
2.62
+4.80%
3,018
2.00
Aug 25, 2026
2.20
3.10
1.96
2.50
2.50
+20.19%
26,219
24.03
Aug 24, 2026
2.32
2.32
1.87
2.08
2.08
-9.57%
19,442
24.65
Aug 21, 2026
2.36
2.36
2.30
2.30
2.30
-4.17%
455
0.58
Aug 20, 2026
2.40
2.44
2.36
2.40
2.40
0.00%
0
0.00
Aug 19, 2026
2.46
2.46
2.40
2.40
2.40
-6.98%
2,143
2.76
Aug 18, 2026
2.58
2.58
2.58
2.58
2.58
+2.38%
388
0.48
Aug 17, 2026
2.60
2.60
2.52
2.52
2.52
-2.33%
6,391
9.02
Aug 14, 2026
2.60
2.60
2.58
2.58
2.58
-0.77%
482
0.63
Aug 13, 2026
2.60
2.74
2.60
2.60
2.60
0.00%
0
0.00
Aug 12, 2026
2.60
2.74
2.60
2.60
2.60
0.00%
0
0.00
Aug 11, 2026
2.60
2.60
2.60
2.60
2.60
0.00%
10
<0.01
Aug 10, 2026
2.60
2.60
2.60
2.60
2.60
-3.70%
50
0.05
Aug 07, 2026
2.70
2.70
2.60
2.70
2.70
0.00%
0
0.00
Aug 06, 2026
2.70
2.70
2.60
2.70
2.70
0.00%
0
0.00
Aug 05, 2026
2.70
2.70
2.70
2.70
2.70
0.00%
281
0.27
Aug 04, 2026
2.70
2.70
2.58
2.70
2.70
0.00%
0
0.00
Aug 03, 2026
2.70
2.86
2.70
2.70
2.70
+3.05%
4,103
4.12
Jul 31, 2026
2.46
2.62
2.46
2.62
2.62
+13.91%
1,810
1.87
Jul 30, 2026
2.30
2.30
2.30
2.30
2.30
-0.86%
2
<0.01
Jul 29, 2026
2.32
2.46
2.30
2.32
2.32
0.00%
0
0.00
Jul 28, 2026
2.32
2.46
2.30
2.32
2.32
0.00%
0
0.00
Jul 27, 2026
2.32
2.32
2.32
2.32
2.32
0.00%
1,239
1.31
Jul 24, 2026
2.32
2.32
2.32
2.32
2.32
0.00%
32
0.03
Jul 23, 2026
2.32
2.32
2.30
2.32
2.32
0.00%
0
0.00
Jul 22, 2026
2.32
2.32
2.22
2.32
2.32
-5.69%
4,407
5.02
Jul 21, 2026
2.46
2.46
2.22
2.46
2.46
+1.65%
5,958
7.55
Jul 20, 2026
2.42
2.46
2.36
2.42
2.42
0.00%
0
0.00
Jul 17, 2026
2.42
2.60
2.42
2.42
2.42
0.00%
0
0.00
Jul 16, 2026
2.58
2.58
2.42
2.42
2.42
-12.32%
790
0.95
Jul 15, 2026
2.76
2.76
2.58
2.76
2.76
0.00%
0
0.00
Jul 14, 2026
2.76
2.76
2.58
2.76
2.76
0.00%
0
0.00
Jul 13, 2026
2.74
2.76
2.74
2.76
2.76
0.00%
300
0.35
Jul 10, 2026
2.74
2.76
2.74
2.76
2.76
0.00%
182
0.21
Jul 09, 2026
2.50
2.76
2.50
2.76
2.76
+16.95%
410
0.49
Jul 08, 2026
2.36
2.50
2.36
2.36
2.36
0.00%
0
0.00
Jul 07, 2026
2.36
2.50
2.36
2.36
2.36
0.00%
0
0.00
Jul 06, 2026
2.36
2.36
2.36
2.36
2.36
-0.84%
50
0.06
Rows:
50