Mercor S.A. (WSE:MCR)
Poland · Delayed Price · Currency is PLN 25.70
+1.50 (6.20%)
Nov 3, 2025, 5:03 PM CET
Mercor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 25.80 | 26.00 | 25.00 | 25.70 | 25.70 | 6.20% | 42,116 |
| Oct 31, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -0.41% | 10,204 |
| Oct 30, 2025 | 23.50 | 24.30 | 23.50 | 24.30 | 24.30 | 3.40% | 7,238 |
| Oct 29, 2025 | 24.50 | 24.50 | 22.90 | 23.50 | 23.50 | -3.29% | 51,974 |
| Oct 28, 2025 | 24.50 | 24.60 | 24.30 | 24.30 | 24.30 | -1.22% | 24,996 |
| Oct 27, 2025 | 24.90 | 25.00 | 24.40 | 24.60 | 24.60 | 0.41% | 12,894 |
| Oct 24, 2025 | 24.40 | 24.70 | 24.30 | 24.50 | 24.50 | - | 8,105 |
| Oct 23, 2025 | 25.20 | 25.80 | 24.30 | 24.50 | 24.50 | -2.78% | 29,835 |
| Oct 22, 2025 | 25.70 | 25.70 | 25.00 | 25.20 | 25.20 | -1.56% | 3,914 |
| Oct 21, 2025 | 25.60 | 25.70 | 25.40 | 25.60 | 25.60 | - | 3,924 |
| Oct 20, 2025 | 25.20 | 25.60 | 25.00 | 25.60 | 25.60 | 1.99% | 5,731 |
| Oct 17, 2025 | 25.00 | 25.30 | 24.90 | 25.10 | 25.10 | 0.40% | 1,898 |
| Oct 16, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | - | 3,841 |
| Oct 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.40% | 2,639 |
| Oct 14, 2025 | 25.20 | 25.20 | 24.70 | 25.10 | 25.10 | 0.80% | 5,433 |
| Oct 13, 2025 | 25.10 | 25.30 | 24.70 | 24.90 | 24.90 | -0.80% | 7,164 |
| Oct 10, 2025 | 25.00 | 25.40 | 24.70 | 25.10 | 25.10 | - | 11,896 |
| Oct 9, 2025 | 25.00 | 25.30 | 25.00 | 25.10 | 25.10 | 0.40% | 5,689 |
| Oct 8, 2025 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | 0.40% | 3,915 |
| Oct 7, 2025 | 25.60 | 25.60 | 24.70 | 24.90 | 24.90 | -2.35% | 21,677 |
| Oct 6, 2025 | 26.00 | 26.00 | 25.20 | 25.50 | 25.50 | -1.16% | 5,727 |
| Oct 3, 2025 | 25.90 | 26.00 | 25.60 | 25.80 | 25.80 | -0.39% | 12,429 |
| Oct 2, 2025 | 26.20 | 27.50 | 25.60 | 25.90 | 25.90 | 3.60% | 50,117 |
| Oct 1, 2025 | 24.90 | 25.40 | 24.90 | 25.00 | 25.00 | 0.40% | 11,218 |
| Sep 30, 2025 | 24.90 | 24.90 | 24.60 | 24.90 | 24.90 | 0.81% | 1,525 |
| Sep 29, 2025 | 24.70 | 24.90 | 24.40 | 24.70 | 24.70 | 0.41% | 2,837 |
| Sep 26, 2025 | 24.90 | 24.90 | 24.40 | 24.60 | 24.60 | -1.20% | 920 |
| Sep 25, 2025 | 24.90 | 24.90 | 24.70 | 24.90 | 24.90 | - | 555 |
| Sep 24, 2025 | 25.00 | 25.00 | 24.50 | 24.90 | 24.90 | -0.40% | 5,768 |
| Sep 23, 2025 | 25.10 | 25.10 | 24.80 | 25.00 | 25.00 | - | 1,226 |
| Sep 22, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | 0.40% | 1,112 |
| Sep 19, 2025 | 25.10 | 25.30 | 24.90 | 24.90 | 24.90 | -0.80% | 5,288 |
| Sep 18, 2025 | 25.30 | 25.50 | 24.90 | 25.10 | 25.10 | -0.79% | 5,497 |
| Sep 17, 2025 | 25.30 | 25.30 | 25.10 | 25.30 | 25.30 | - | 195 |
| Sep 16, 2025 | 25.50 | 25.50 | 25.10 | 25.30 | 25.30 | -0.78% | 1,425 |
| Sep 15, 2025 | 25.50 | 25.60 | 25.30 | 25.50 | 25.50 | 0.79% | 787 |
| Sep 12, 2025 | 25.30 | 25.60 | 25.30 | 25.30 | 25.30 | -1.17% | 1,133 |
| Sep 11, 2025 | 25.60 | 25.60 | 25.30 | 25.60 | 25.60 | - | 2,234 |
| Sep 10, 2025 | 25.50 | 25.90 | 24.80 | 25.60 | 25.60 | -2.66% | 3,665 |
| Sep 9, 2025 | 25.30 | 26.30 | 25.10 | 26.30 | 26.30 | 5.62% | 3,736 |
| Sep 8, 2025 | 25.10 | 25.20 | 24.90 | 24.90 | 24.90 | -1.19% | 1,063 |
| Sep 5, 2025 | 25.20 | 25.30 | 24.60 | 25.20 | 25.20 | - | 819 |
| Sep 4, 2025 | 25.30 | 25.30 | 25.00 | 25.20 | 25.20 | -0.40% | 1,479 |
| Sep 3, 2025 | 24.80 | 26.10 | 24.70 | 25.30 | 25.30 | 3.27% | 7,801 |
| Sep 2, 2025 | 24.60 | 25.00 | 24.40 | 24.50 | 24.50 | -1.61% | 6,216 |
| Sep 1, 2025 | 24.60 | 24.90 | 24.60 | 24.90 | 24.90 | - | 56 |
| Aug 29, 2025 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | - | 6 |
| Aug 28, 2025 | 24.50 | 24.90 | 24.30 | 24.90 | 24.90 | 2.47% | 751 |
| Aug 27, 2025 | 24.40 | 24.50 | 24.30 | 24.30 | 24.30 | -0.41% | 575 |
| Aug 26, 2025 | 25.10 | 25.10 | 24.40 | 24.40 | 24.40 | -2.79% | 2,120 |