mcr Spolka Akcyjna (WSE:MCR)
Poland · Delayed Price · Currency is PLN 20.20
-0.30 (-1.46%)
Jan 28, 2026, 4:48 PM CET
mcr Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 0.49% | 4,164 |
| Jan 26, 2026 | 20.90 | 20.90 | 20.20 | 20.40 | 20.40 | -2.86% | 8,822 |
| Jan 23, 2026 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | - | 2,583 |
| Jan 22, 2026 | 21.30 | 21.30 | 20.90 | 21.00 | 21.00 | -0.94% | 15,718 |
| Jan 21, 2026 | 21.50 | 21.90 | 21.00 | 21.20 | 21.20 | -1.40% | 16,764 |
| Jan 20, 2026 | 21.90 | 21.90 | 21.00 | 21.50 | 21.50 | -1.38% | 19,785 |
| Jan 19, 2026 | 21.80 | 21.80 | 21.70 | 21.80 | 21.80 | 0.46% | 1,136 |
| Jan 16, 2026 | 21.90 | 22.00 | 21.70 | 21.70 | 21.70 | - | 4,334 |
| Jan 15, 2026 | 21.50 | 21.90 | 21.30 | 21.70 | 21.70 | 0.46% | 3,078 |
| Jan 14, 2026 | 21.50 | 21.60 | 21.30 | 21.60 | 21.60 | 0.47% | 2,537 |
| Jan 13, 2026 | 21.40 | 21.50 | 21.30 | 21.50 | 21.50 | 0.47% | 9,828 |
| Jan 12, 2026 | 21.50 | 21.50 | 21.20 | 21.40 | 21.40 | -0.47% | 6,441 |
| Jan 9, 2026 | 21.50 | 21.60 | 21.20 | 21.50 | 21.50 | - | 14,808 |
| Jan 8, 2026 | 21.40 | 21.50 | 21.30 | 21.50 | 21.50 | 0.94% | 3,753 |
| Jan 7, 2026 | 21.30 | 21.50 | 21.20 | 21.30 | 21.30 | 0.95% | 4,883 |
| Jan 5, 2026 | 21.30 | 21.40 | 21.10 | 21.10 | 21.10 | -0.94% | 3,397 |
| Jan 2, 2026 | 21.00 | 21.30 | 20.50 | 21.30 | 21.30 | 1.43% | 6,103 |
| Dec 30, 2025 | 20.90 | 21.00 | 20.70 | 21.00 | 21.00 | 0.96% | 3,825 |
| Dec 29, 2025 | 20.80 | 20.80 | 20.70 | 20.80 | 20.80 | 0.48% | 1,805 |
| Dec 23, 2025 | 20.50 | 20.70 | 20.40 | 20.70 | 20.70 | 0.49% | 14,463 |
| Dec 22, 2025 | 20.70 | 20.70 | 20.30 | 20.60 | 20.60 | -0.48% | 8,953 |
| Dec 19, 2025 | 20.80 | 20.80 | 20.60 | 20.70 | 20.70 | 0.49% | 2,493 |
| Dec 18, 2025 | 20.50 | 20.80 | 20.40 | 20.60 | 20.60 | - | 5,200 |
| Dec 17, 2025 | 20.40 | 21.10 | 20.10 | 20.60 | 20.60 | 0.98% | 11,872 |
| Dec 16, 2025 | 20.60 | 20.60 | 20.20 | 20.40 | 20.40 | -0.49% | 4,576 |
| Dec 15, 2025 | 20.70 | 20.70 | 20.20 | 20.50 | 20.50 | - | 6,598 |
| Dec 12, 2025 | 20.20 | 21.20 | 19.60 | 20.50 | 20.50 | 1.99% | 12,948 |
| Dec 11, 2025 | 20.40 | 20.40 | 20.00 | 20.10 | 20.10 | -1.47% | 1,700 |
| Dec 10, 2025 | 20.50 | 20.50 | 20.10 | 20.40 | 20.40 | - | 913 |
| Dec 9, 2025 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | 927 |
| Dec 8, 2025 | 20.60 | 20.90 | 19.95 | 20.20 | 20.20 | -2.88% | 8,333 |
| 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 |