Mangata Holding SA MGT
GPW · Poland · Producer Manufacturing
PLN 62.200.00 (0.00%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 62.20 | +0.97% | PLN 61.60 | PLN 62.20 | PLN 61.20 | 120 |
| 2026-09-29 | PLN 61.60 | +0.65% | PLN 61.40 | PLN 61.60 | PLN 61.20 | 101 |
| 2026-09-28 | PLN 61.20 | 0.00% | PLN 61.40 | PLN 61.60 | PLN 61.20 | 59 |
| 2026-09-25 | PLN 61.20 | -0.65% | PLN 61.60 | PLN 61.60 | PLN 61.20 | 47 |
| 2026-09-24 | PLN 61.60 | +0.98% | PLN 61.00 | PLN 61.60 | PLN 61.00 | 216 |
| 2026-09-23 | PLN 61.00 | 0.00% | PLN 60.80 | PLN 61.20 | PLN 60.80 | 307 |
| 2026-09-22 | PLN 61.00 | +0.99% | PLN 61.20 | PLN 61.20 | PLN 60.80 | 5 |
| 2026-09-21 | PLN 60.40 | -0.98% | PLN 61.00 | PLN 61.20 | PLN 60.20 | 350 |
| 2026-09-18 | PLN 61.00 | 0.00% | PLN 61.00 | PLN 61.20 | PLN 60.20 | 125 |
| 2026-09-17 | PLN 61.00 | +2.01% | PLN 60.20 | PLN 61.60 | PLN 60.20 | 520 |
| 2026-09-16 | PLN 59.80 | -2.29% | PLN 60.80 | PLN 60.80 | PLN 59.20 | 352 |
| 2026-09-15 | PLN 61.20 | -0.33% | PLN 61.40 | PLN 61.40 | PLN 61.20 | 140 |
| 2026-09-14 | PLN 61.40 | +1.32% | PLN 60.40 | PLN 61.60 | PLN 60.40 | 301 |
| 2026-09-11 | PLN 60.60 | -2.88% | PLN 62.60 | PLN 62.60 | PLN 60.00 | 790 |
| 2026-09-10 | PLN 62.40 | +0.65% | PLN 62.40 | PLN 62.80 | PLN 62.20 | 149 |
| 2026-09-09 | PLN 62.00 | -0.32% | PLN 62.80 | PLN 62.80 | PLN 62.00 | 181 |
| 2026-09-08 | PLN 62.20 | -0.96% | PLN 62.80 | PLN 63.40 | PLN 62.00 | 456 |
| 2026-09-07 | PLN 62.80 | +0.96% | PLN 63.00 | PLN 63.00 | PLN 62.60 | 113 |
| 2026-09-04 | PLN 62.20 | 0.00% | PLN 64.00 | PLN 64.00 | PLN 62.20 | 70 |
| 2026-09-03 | PLN 62.20 | -1.27% | PLN 63.00 | PLN 64.00 | PLN 62.20 | 367 |
| 2026-09-02 | PLN 63.00 | 0.00% | PLN 63.60 | PLN 63.60 | PLN 61.80 | 296 |
| 2026-09-01 | PLN 63.00 | 0.00% | PLN 62.80 | PLN 63.00 | PLN 62.40 | 347 |
| 2026-08-31 | PLN 63.00 | +0.64% | PLN 62.60 | PLN 63.00 | PLN 62.40 | 209 |
| 2026-08-28 | PLN 62.60 | +0.97% | PLN 62.40 | PLN 62.60 | PLN 62.00 | 170 |
| 2026-08-27 | PLN 62.00 | -0.96% | PLN 62.40 | PLN 62.40 | PLN 62.00 | 85 |
| 2026-08-26 | PLN 62.60 | +0.64% | PLN 62.40 | PLN 62.60 | PLN 62.40 | 81 |
| 2026-08-25 | PLN 62.20 | +1.30% | PLN 62.20 | PLN 62.20 | PLN 62.20 | 72 |
| 2026-08-24 | PLN 61.40 | 0.00% | PLN 61.80 | PLN 62.80 | PLN 61.40 | 212 |
| 2026-08-21 | PLN 61.40 | 0.00% | PLN 62.00 | PLN 62.00 | PLN 61.40 | 106 |
| 2026-08-20 | PLN 61.40 | -0.32% | PLN 62.00 | PLN 62.00 | PLN 61.40 | 90 |
| 2026-08-19 | PLN 61.60 | -0.65% | PLN 62.00 | PLN 62.00 | PLN 61.00 | 334 |
| 2026-08-18 | PLN 62.00 | 0.00% | PLN 62.00 | PLN 62.00 | PLN 61.00 | 172 |
| 2026-08-17 | PLN 62.00 | 0.00% | PLN 62.60 | PLN 62.60 | PLN 62.00 | 117 |
| 2026-08-14 | PLN 62.00 | +1.31% | PLN 62.20 | PLN 62.60 | PLN 62.00 | 122 |
| 2026-08-13 | PLN 61.20 | -1.29% | PLN 62.40 | PLN 62.40 | PLN 61.00 | 137 |
| 2026-08-12 | PLN 62.00 | +0.98% | PLN 62.20 | PLN 62.40 | PLN 61.20 | 790 |
| 2026-08-11 | PLN 61.40 | -1.92% | PLN 62.40 | PLN 62.40 | PLN 61.40 | 920 |
| 2026-08-10 | PLN 62.60 | -0.63% | PLN 63.00 | PLN 63.00 | PLN 62.20 | 452 |
| 2026-08-07 | PLN 63.00 | +1.29% | PLN 63.00 | PLN 63.00 | PLN 62.20 | 454 |
| 2026-08-06 | PLN 62.20 | -2.20% | PLN 64.00 | PLN 64.00 | PLN 62.20 | 1.19K |
| 2026-08-05 | PLN 63.60 | -0.63% | PLN 64.00 | PLN 64.00 | PLN 63.60 | 134 |
| 2026-08-04 | PLN 64.00 | +0.95% | PLN 63.40 | PLN 64.00 | PLN 63.20 | 200 |
| 2026-08-03 | PLN 63.40 | +0.63% | PLN 63.80 | PLN 63.80 | PLN 63.20 | 16 |
| 2026-07-31 | PLN 63.00 | -0.63% | PLN 64.00 | PLN 64.00 | PLN 63.00 | 467 |
| 2026-07-30 | PLN 63.40 | -0.31% | PLN 63.60 | PLN 63.60 | PLN 63.40 | 68 |
| 2026-07-29 | PLN 63.60 | -0.63% | PLN 64.00 | PLN 64.00 | PLN 63.60 | 61 |
| 2026-07-28 | PLN 64.00 | -0.62% | PLN 64.60 | PLN 64.60 | PLN 63.60 | 371 |
| 2026-07-27 | PLN 64.40 | +0.63% | PLN 64.00 | PLN 64.80 | PLN 63.60 | 243 |
| 2026-07-24 | PLN 64.00 | +0.31% | PLN 63.60 | PLN 64.00 | PLN 63.40 | 58 |
| 2026-07-23 | PLN 63.80 | -0.31% | PLN 64.80 | PLN 65.00 | PLN 63.80 | 641 |
| 2026-07-22 | PLN 64.00 | -1.54% | PLN 65.00 | PLN 65.00 | PLN 63.00 | 1.97K |
| 2026-07-21 | PLN 65.00 | +2.85% | PLN 63.20 | PLN 65.00 | PLN 63.20 | 762 |
| 2026-07-20 | PLN 63.20 | -0.63% | PLN 63.60 | PLN 64.40 | PLN 63.20 | 232 |
| 2026-07-17 | PLN 63.60 | -0.63% | PLN 64.00 | PLN 64.00 | PLN 63.40 | 193 |
| 2026-07-16 | PLN 64.00 | -0.31% | PLN 63.40 | PLN 64.00 | PLN 63.40 | 223 |
| 2026-07-15 | PLN 64.20 | -0.31% | PLN 63.80 | PLN 64.40 | PLN 63.20 | 367 |
| 2026-07-14 | PLN 64.40 | +1.26% | PLN 63.60 | PLN 64.80 | PLN 63.20 | 272 |
| 2026-07-13 | PLN 63.60 | -1.85% | PLN 64.60 | PLN 64.60 | PLN 63.60 | 197 |
| 2026-07-10 | PLN 64.80 | -0.31% | PLN 64.80 | PLN 65.00 | PLN 64.00 | 53 |
| 2026-07-09 | PLN 65.00 | +2.20% | PLN 64.00 | PLN 65.00 | PLN 63.20 | 450 |
| 2026-07-08 | PLN 63.60 | 0.00% | PLN 63.60 | PLN 63.80 | PLN 63.20 | 51 |
| 2026-07-07 | PLN 63.60 | 0.00% | PLN 63.40 | PLN 63.60 | PLN 63.20 | 139 |
| 2026-07-06 | PLN 63.60 | -0.63% | PLN 64.20 | PLN 64.40 | PLN 63.00 | 755 |
| 2026-07-03 | PLN 64.00 | -0.62% | PLN 64.60 | PLN 64.60 | PLN 63.20 | 289 |
| 2026-07-02 | PLN 64.40 | -3.59% | PLN 65.80 | PLN 65.80 | PLN 64.40 | 416 |
| 2026-07-01 | PLN 66.80 | +0.91% | PLN 65.20 | PLN 67.00 | PLN 64.00 | 368 |
| 2026-06-30 | PLN 66.20 | +1.85% | PLN 65.00 | PLN 66.40 | PLN 65.00 | 172 |
| 2026-06-29 | PLN 65.00 | -1.52% | PLN 66.80 | PLN 66.80 | PLN 65.00 | 495 |
| 2026-06-26 | PLN 66.00 | 0.00% | PLN 66.20 | PLN 66.80 | PLN 65.60 | 61 |
| 2026-06-25 | PLN 66.00 | -0.90% | PLN 66.80 | PLN 66.80 | PLN 65.40 | 106 |
| 2026-06-24 | PLN 66.60 | -1.48% | PLN 67.00 | PLN 67.20 | PLN 65.60 | 155 |
| 2026-06-23 | PLN 67.60 | +0.60% | PLN 67.20 | PLN 67.60 | PLN 66.60 | 171 |
| 2026-06-22 | PLN 67.20 | +0.30% | PLN 67.40 | PLN 67.40 | PLN 65.40 | 170 |
| 2026-06-19 | PLN 67.00 | +1.52% | PLN 66.00 | PLN 67.40 | PLN 65.40 | 228 |
| 2026-06-18 | PLN 66.00 | -2.08% | PLN 67.40 | PLN 67.40 | PLN 65.60 | 446 |
| 2026-06-17 | PLN 67.40 | +2.12% | PLN 67.40 | PLN 67.40 | PLN 66.00 | 200 |
| 2026-06-16 | PLN 66.00 | +1.54% | PLN 67.60 | PLN 67.60 | PLN 65.00 | 485 |
| 2026-06-15 | PLN 65.00 | -4.41% | PLN 68.00 | PLN 68.00 | PLN 65.00 | 898 |
| 2026-06-12 | PLN 68.00 | +1.49% | PLN 67.00 | PLN 68.00 | PLN 65.60 | 426 |
| 2026-06-11 | PLN 67.00 | -3.18% | PLN 69.20 | PLN 69.20 | PLN 62.60 | 2.21K |
| 2026-06-10 | PLN 69.20 | -7.49% | PLN 70.60 | PLN 70.60 | PLN 68.00 | 400 |
| 2026-06-09 | PLN 74.80 | -3.11% | PLN 77.00 | PLN 77.00 | PLN 72.80 | 2.91K |
| 2026-06-08 | PLN 77.20 | +2.12% | PLN 75.60 | PLN 77.60 | PLN 74.20 | 1.37K |
| 2026-06-05 | PLN 75.60 | +0.27% | PLN 75.60 | PLN 77.60 | PLN 75.20 | 1.03K |
| 2026-06-03 | PLN 75.40 | +0.53% | PLN 75.00 | PLN 75.40 | PLN 74.60 | 677 |
| 2026-06-02 | PLN 75.00 | +3.31% | PLN 72.80 | PLN 75.80 | PLN 72.80 | 1.41K |
| 2026-06-01 | PLN 72.60 | +1.11% | PLN 72.60 | PLN 72.80 | PLN 71.60 | 367 |
| 2026-05-29 | PLN 71.80 | +0.28% | PLN 71.60 | PLN 72.80 | PLN 71.60 | 769 |
| 2026-05-28 | PLN 71.60 | +0.56% | PLN 71.80 | PLN 72.20 | PLN 71.00 | 1.51K |
| 2026-05-27 | PLN 71.20 | +0.28% | PLN 71.00 | PLN 71.60 | PLN 71.00 | 461 |