GPW · MOV · stock
Movie Games S.A. (MOV) stock price history
Every GPW trading session of Movie Games S.A. from Dec 19, 2018 to Nov 13, 2026: 1,995 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MOV adjusted close, 2018 to 2026
- PLN 134.91
- All time high, 2020
- PLN 11.16
- 52 week high, PLN 4.50 low
- 1,995
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
MOV key facts
- Movie Games S.A. (MOV) closed at PLN 6.69 on Nov 13, 2026 on GPW.
- MOV's all time high close is PLN 134.91, set on Aug 21, 2020; its all time low close is PLN 5.23 on Sep 3, 2026.
- MOV's 52 week range is PLN 4.50 to PLN 11.16.
- MOV returned -39.7% over the year to Nov 13, 2026 and -90.1% over five years.
- Since Dec 19, 2018 MOV returned -62%, -11.5% a year compounded.
- MOV's deepest drawdown was -96.1% from Aug 21, 2020 to Sep 3, 2026.
- DataCedar holds 1,995 daily sessions of MOV history from Dec 19, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MOV price chart, 2018 to 2026
MOV returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.6% |
| 3 months | -7.7% |
| 6 months | -18.3% |
| Year to date | -25.7% |
| 1 year | -39.7% |
| 3 years | -80.3% |
| 5 years | -90.1% |
| 10 years | n/a |
| Since Dec 19, 2018 | -61.8% |
| Compound annual growth, 7.9 years | -11.5% |
MOV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 134.91 on Aug 21, 2020
- All time low close
- PLN 5.23 on Sep 3, 2026
- 52 week high
- PLN 11.16 on Nov 13, 2025
- 52 week low
- PLN 4.50 on Sep 3, 2026
- Deepest drawdown
- -96.1% from Aug 21, 2020 to Sep 3, 2026, not yet recovered
- Best single session
- +23.2% on Dec 20, 2024
- Worst single session
- -29.4% on Mar 12, 2020
- Volatility, 1 year annualised
- 51.6%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2020, +186%
- Worst calendar year
- 2022, -60%
MOV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Dec 19, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 9.00 | PLN 9.45 | PLN 4.50 | PLN 6.69 | -25.7% | 1M | 216 |
| 2025 | PLN 16.85 | PLN 19.37 | PLN 7.88 | PLN 9.00 | -45.4% | 1M | 249 |
| 2024 | PLN 26.33 | PLN 35.27 | PLN 13.31 | PLN 16.47 | -37.9% | 2.3M | 249 |
| 2023 | PLN 20.36 | PLN 43.01 | PLN 16.21 | PLN 26.52 | +30.6% | 4.6M | 250 |
| 2022 | PLN 50.07 | PLN 54.61 | PLN 14.11 | PLN 20.32 | -59.6% | 736.6K | 251 |
| 2021 | PLN 90.85 | PLN 120.33 | PLN 43.49 | PLN 50.26 | -45.1% | 1.3M | 251 |
| 2020 | PLN 31.99 | PLN 144.55 | PLN 14.84 | PLN 91.63 | +186.4% | 2.8M | 259 |
| 2019 | PLN 18.12 | PLN 38.55 | PLN 17.15 | PLN 31.99 | +76.6% | 576.7K | 261 |
| 2018 | PLN 20.24 | PLN 20.24 | PLN 15.80 | PLN 18.12 | n/a | 14.1K | 9 |
MOV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 6.69 | -2.0% |
| October 2026 | PLN 6.83 | +15.2% |
| September 2026 | PLN 5.93 | -10.6% |
| August 2026 | PLN 6.63 | -0.2% |
| July 2026 | PLN 6.64 | -9.5% |
| June 2026 | PLN 7.34 | -5.7% |
| May 2026 | PLN 7.78 | -10.6% |
| April 2026 | PLN 8.70 | +20.2% |
| March 2026 | PLN 7.24 | -14.8% |
| February 2026 | PLN 8.50 | +1.0% |
| January 2026 | PLN 8.42 | -6.4% |
| December 2025 | PLN 9.00 | -11.6% |
About the MOV data
Daily bars. 1,995 sessions from Dec 19, 2018 to Nov 13, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 19, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3AMOV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
MOV share price history
