tiprankstipranks
Madmind Studio SA (PL:MMS)
:MMS
Poland Market
MMS
Madmind Studio SA
RESEARCH TOOLSreports

Madmind Studio SA (MMS) 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 08, 2026
0.27
0.27
0.27
0.27
0.27
-0.37%
5,699
1.15
Sep 07, 2026
0.24
0.27
0.24
0.27
0.27
+12.50%
5,687
1.17
Sep 04, 2026
0.28
0.28
0.24
0.24
0.24
-13.04%
8,661
1.83
Sep 03, 2026
0.23
0.28
0.23
0.28
0.28
-11.82%
35,357
8.47
Sep 02, 2026
0.28
0.31
0.28
0.31
0.31
+11.79%
55
0.01
Sep 01, 2026
0.29
0.29
0.28
0.28
0.28
-4.44%
37,058
10.33
Aug 31, 2026
0.29
0.29
0.29
0.29
0.29
+1.03%
3,000
0.85
Aug 28, 2026
0.29
0.29
0.29
0.29
0.29
-3.33%
3,000
0.84
Aug 27, 2026
0.31
0.31
0.30
0.30
0.30
-0.99%
4,440
1.28
Aug 26, 2026
0.35
0.35
0.30
0.30
0.30
-12.68%
1,030
0.28
Aug 25, 2026
0.35
0.35
0.35
0.35
0.35
+1.17%
50
0.01
Aug 24, 2026
0.29
0.34
0.29
0.34
0.34
+7.19%
10,498
2.89
Aug 21, 2026
0.28
0.32
0.28
0.32
0.32
+2.56%
20,260
6.11
Aug 20, 2026
0.31
0.31
0.31
0.31
0.31
-12.36%
5,000
1.54
Aug 19, 2026
0.35
0.36
0.35
0.36
0.36
+2.01%
1,396
0.43
Aug 18, 2026
0.31
0.35
0.31
0.35
0.35
-0.29%
3,036
0.96
Aug 17, 2026
0.35
0.35
0.35
0.35
0.35
+3.86%
10,330
3.44
Aug 14, 2026
0.34
0.34
0.34
0.34
0.34
+2.43%
4,414
1.37
Aug 13, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
1,200
0.37
Aug 12, 2026
0.33
0.33
0.33
0.33
0.33
+6.82%
2,700
0.85
Aug 11, 2026
0.31
0.31
0.31
0.31
0.31
-3.14%
5,000
1.61
Aug 10, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
13,000
4.48
Aug 07, 2026
0.34
0.34
0.32
0.32
0.32
-1.55%
5,005
1.77
Aug 06, 2026
0.32
0.32
0.32
0.32
0.32
+0.94%
16,400
6.31
Aug 05, 2026
0.32
0.32
0.32
0.32
0.32
-18.78%
11,631
4.82
Aug 04, 2026
0.39
0.39
0.39
0.39
0.39
+0.25%
177
0.07
Aug 03, 2026
0.38
0.39
0.38
0.39
0.39
+6.22%
4,919
2.10
Jul 31, 2026
0.37
0.38
0.36
0.37
0.37
0.00%
0
0.00
Jul 30, 2026
0.37
0.37
0.37
0.37
0.37
-2.63%
6,000
2.48
Jul 29, 2026
0.38
0.38
0.38
0.38
0.38
-0.78%
102
0.04
Jul 28, 2026
0.36
0.38
0.36
0.38
0.38
-1.03%
146
0.06
Jul 27, 2026
0.34
0.39
0.34
0.39
0.39
+13.82%
6,371
2.65
Jul 24, 2026
0.34
0.34
0.34
0.34
0.34
-15.00%
29,740
15.39
Jul 23, 2026
0.40
0.40
0.37
0.40
0.40
0.00%
0
0.00
Jul 22, 2026
0.40
0.40
0.40
0.40
0.40
+3.09%
19,978
12.28
Jul 21, 2026
0.38
0.39
0.38
0.39
0.39
+14.12%
8,286
4.87
Jul 20, 2026
0.34
0.34
0.34
0.34
0.34
-4.23%
13,364
8.96
Jul 17, 2026
0.36
0.36
0.36
0.36
0.36
-1.66%
2,439
1.67
Jul 16, 2026
0.36
0.36
0.36
0.36
0.36
-0.28%
190
0.13
Jul 15, 2026
0.36
0.36
0.36
0.36
0.36
-0.82%
99
0.07
Jul 14, 2026
0.37
0.37
0.37
0.37
0.37
-0.27%
223
0.15
Jul 13, 2026
0.37
0.38
0.37
0.37
0.37
0.00%
0
0.00
Jul 10, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
100
0.07
Jul 09, 2026
0.37
0.37
0.37
0.37
0.37
-3.68%
400
0.27
Jul 08, 2026
0.38
0.38
0.37
0.38
0.38
0.00%
0
0.00
Jul 07, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
38
0.03
Jul 06, 2026
0.37
0.38
0.37
0.38
0.38
+2.98%
103
0.07
Jul 03, 2026
0.37
0.38
0.37
0.37
0.37
0.00%
0
0.00
Jul 02, 2026
0.37
0.38
0.37
0.37
0.37
0.00%
0
0.00
Jul 01, 2026
0.37
0.37
0.37
0.37
0.37
-1.86%
29
0.02
Rows:
50