Mercor S.A. (WSE:MCR)
Poland · Delayed Price · Currency is PLN 20.80
-0.20 (-0.95%)
At close: Dec 5, 2025
Mercor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.90 | 20.90 | 20.40 | 20.80 | 20.80 | -0.95% | 4,541 |
| Dec 4, 2025 | 21.30 | 21.30 | 20.80 | 21.00 | 21.00 | -1.87% | 4,093 |
| Dec 3, 2025 | 21.40 | 21.70 | 21.10 | 21.40 | 21.40 | - | 2,228 |
| Dec 2, 2025 | 22.10 | 22.30 | 21.40 | 21.40 | 21.40 | -3.17% | 5,519 |
| Dec 1, 2025 | 21.60 | 22.50 | 21.50 | 22.10 | 22.10 | 2.31% | 5,555 |
| Nov 28, 2025 | 21.70 | 21.70 | 21.30 | 21.60 | 21.60 | -0.46% | 3,676 |
| Nov 27, 2025 | 21.70 | 21.90 | 21.50 | 21.70 | 21.70 | -1.36% | 599 |
| Nov 26, 2025 | 22.30 | 22.30 | 21.70 | 22.00 | 22.00 | -0.45% | 599 |
| Nov 25, 2025 | 21.80 | 22.20 | 21.80 | 22.10 | 22.10 | 1.38% | 1,353 |
| Nov 24, 2025 | 21.50 | 21.80 | 21.50 | 21.80 | 21.80 | 0.46% | 990 |
| Nov 21, 2025 | 22.30 | 22.30 | 21.60 | 21.70 | 21.70 | -2.69% | 2,018 |
| Nov 20, 2025 | 22.30 | 22.30 | 21.90 | 22.30 | 22.30 | -0.45% | 1,014 |
| Nov 19, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 2.28% | 770 |
| Nov 18, 2025 | 22.40 | 22.40 | 21.60 | 21.90 | 21.90 | -2.23% | 3,216 |
| Nov 17, 2025 | 22.30 | 22.60 | 22.20 | 22.40 | 22.40 | 0.90% | 2,063 |
| Nov 14, 2025 | 22.40 | 22.80 | 22.10 | 22.20 | 22.20 | -0.89% | 9,441 |
| Nov 13, 2025 | 22.70 | 22.80 | 22.30 | 22.40 | 22.40 | -1.32% | 4,622 |
| Nov 12, 2025 | 23.00 | 23.10 | 22.60 | 22.70 | 22.70 | -0.87% | 2,260 |
| Nov 10, 2025 | 22.80 | 23.10 | 22.70 | 22.90 | 22.90 | 0.88% | 1,559 |
| Nov 7, 2025 | 22.90 | 22.90 | 22.60 | 22.70 | 22.70 | -0.44% | 1,485 |
| Nov 6, 2025 | 22.90 | 23.00 | 22.60 | 22.80 | 22.80 | -0.44% | 3,991 |
| Nov 5, 2025 | 24.10 | 24.20 | 22.60 | 22.90 | 22.90 | -5.37% | 20,935 |
| Nov 4, 2025 | 24.40 | 24.70 | 23.40 | 24.20 | 24.20 | -5.84% | 10,584 |
| Nov 3, 2025 | 25.80 | 26.00 | 25.00 | 25.70 | 23.92 | 6.20% | 42,146 |
| Oct 31, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 22.52 | -0.41% | 10,204 |
| Oct 30, 2025 | 23.50 | 24.30 | 23.50 | 24.30 | 22.62 | 3.40% | 7,238 |
| Oct 29, 2025 | 24.50 | 24.50 | 22.90 | 23.50 | 21.87 | -3.29% | 51,974 |
| Oct 28, 2025 | 24.50 | 24.60 | 24.30 | 24.30 | 22.62 | -1.22% | 24,996 |
| Oct 27, 2025 | 24.90 | 25.00 | 24.40 | 24.60 | 22.90 | 0.41% | 12,894 |
| Oct 24, 2025 | 24.40 | 24.70 | 24.30 | 24.50 | 22.80 | - | 8,105 |
| Oct 23, 2025 | 25.20 | 25.80 | 24.30 | 24.50 | 22.80 | -2.78% | 29,835 |
| Oct 22, 2025 | 25.70 | 25.70 | 25.00 | 25.20 | 23.45 | -1.56% | 3,914 |
| Oct 21, 2025 | 25.60 | 25.70 | 25.40 | 25.60 | 23.83 | - | 3,924 |
| Oct 20, 2025 | 25.20 | 25.60 | 25.00 | 25.60 | 23.83 | 1.99% | 5,731 |
| Oct 17, 2025 | 25.00 | 25.30 | 24.90 | 25.10 | 23.36 | 0.40% | 1,898 |
| Oct 16, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 23.27 | - | 3,841 |
| Oct 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 23.27 | -0.40% | 2,639 |
| Oct 14, 2025 | 25.20 | 25.20 | 24.70 | 25.10 | 23.36 | 0.80% | 5,433 |
| Oct 13, 2025 | 25.10 | 25.30 | 24.70 | 24.90 | 23.18 | -0.80% | 7,164 |
| Oct 10, 2025 | 25.00 | 25.40 | 24.70 | 25.10 | 23.36 | - | 11,896 |
| Oct 9, 2025 | 25.00 | 25.30 | 25.00 | 25.10 | 23.36 | 0.40% | 5,689 |
| Oct 8, 2025 | 25.00 | 25.00 | 24.90 | 25.00 | 23.27 | 0.40% | 3,915 |
| Oct 7, 2025 | 25.60 | 25.60 | 24.70 | 24.90 | 23.18 | -2.35% | 21,677 |
| Oct 6, 2025 | 26.00 | 26.00 | 25.20 | 25.50 | 23.73 | -1.16% | 5,727 |
| Oct 3, 2025 | 25.90 | 26.00 | 25.60 | 25.80 | 24.01 | -0.39% | 12,429 |
| Oct 2, 2025 | 26.20 | 27.50 | 25.60 | 25.90 | 24.11 | 3.60% | 50,117 |
| Oct 1, 2025 | 24.90 | 25.40 | 24.90 | 25.00 | 23.27 | 0.40% | 11,218 |
| Sep 30, 2025 | 24.90 | 24.90 | 24.60 | 24.90 | 23.18 | 0.81% | 1,525 |
| Sep 29, 2025 | 24.70 | 24.90 | 24.40 | 24.70 | 22.99 | 0.41% | 2,837 |
| Sep 26, 2025 | 24.90 | 24.90 | 24.40 | 24.60 | 22.90 | -1.20% | 920 |