Mercor S.A. (WSE:MCR)
Poland · Delayed Price · Currency is PLN 25.20
0.00 (0.00%)
Sep 5, 2025, 3:20 PM CET
Mercor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 25.50 | 25.50 | 24.80 | 25.10 | 25.10 | -1.57% | 1,160 |
| Aug 22, 2025 | 25.30 | 25.50 | 25.30 | 25.50 | 25.50 | 0.79% | 124 |
| Aug 21, 2025 | 25.30 | 25.30 | 25.20 | 25.30 | 25.30 | - | 89 |
| Aug 20, 2025 | 25.80 | 25.80 | 25.10 | 25.30 | 25.30 | -1.94% | 851 |
| Aug 19, 2025 | 25.90 | 26.00 | 25.30 | 25.80 | 25.80 | 0.39% | 781 |
| Aug 18, 2025 | 26.10 | 26.10 | 25.70 | 25.70 | 25.70 | -1.15% | 103 |
| Aug 14, 2025 | 26.00 | 26.40 | 26.00 | 26.00 | 26.00 | -1.52% | 40 |
| Aug 13, 2025 | 26.30 | 26.70 | 25.70 | 26.40 | 26.40 | 3.12% | 1,058 |
| Aug 12, 2025 | 25.50 | 26.60 | 25.00 | 25.60 | 25.60 | - | 1,113 |
| Aug 11, 2025 | 26.30 | 26.30 | 24.80 | 25.60 | 25.60 | -1.54% | 4,610 |
| Aug 8, 2025 | 26.30 | 26.30 | 25.80 | 26.00 | 26.00 | -1.14% | 583 |
| Aug 7, 2025 | 26.00 | 26.30 | 25.50 | 26.30 | 26.30 | 1.15% | 890 |
| Aug 6, 2025 | 26.00 | 26.30 | 25.50 | 26.00 | 26.00 | 0.39% | 1,813 |
| Aug 5, 2025 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | 0.39% | 185 |
| Aug 4, 2025 | 25.30 | 25.80 | 25.30 | 25.80 | 25.80 | 1.98% | 1,144 |
| Aug 1, 2025 | 25.50 | 25.50 | 24.60 | 25.30 | 25.30 | 0.80% | 737 |
| Jul 31, 2025 | 26.00 | 26.00 | 25.00 | 25.10 | 25.10 | -4.20% | 1,964 |
| Jul 30, 2025 | 26.10 | 26.20 | 25.90 | 26.20 | 26.20 | 0.38% | 356 |
| Jul 29, 2025 | 26.00 | 26.10 | 25.80 | 26.10 | 26.10 | 0.38% | 752 |
| Jul 28, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | - | 577 |
| Jul 25, 2025 | 26.00 | 26.00 | 25.90 | 26.00 | 26.00 | - | 676 |
| Jul 24, 2025 | 25.80 | 26.10 | 25.80 | 26.00 | 26.00 | 0.78% | 1,686 |
| Jul 23, 2025 | 25.90 | 25.90 | 25.60 | 25.80 | 25.80 | -0.39% | 337 |
| Jul 22, 2025 | 25.80 | 25.90 | 25.50 | 25.90 | 25.90 | 1.57% | 285 |
| Jul 21, 2025 | 25.50 | 25.50 | 25.10 | 25.50 | 25.50 | - | 1,265 |
| Jul 18, 2025 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 1.19% | 1,877 |
| Jul 17, 2025 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | -0.79% | 363 |
| Jul 16, 2025 | 26.00 | 26.00 | 25.20 | 25.40 | 25.40 | -1.17% | 647 |
| Jul 15, 2025 | 25.90 | 26.00 | 25.40 | 25.70 | 25.70 | 0.39% | 2,180 |
| Jul 14, 2025 | 25.30 | 25.90 | 25.30 | 25.60 | 25.60 | 2.40% | 4,016 |
| Jul 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 258 |
| Jul 10, 2025 | 25.20 | 25.30 | 24.80 | 25.00 | 25.00 | 1.63% | 511 |
| Jul 9, 2025 | 25.00 | 25.10 | 24.30 | 24.60 | 24.60 | -1.60% | 1,873 |
| Jul 8, 2025 | 24.80 | 25.00 | 24.40 | 25.00 | 25.00 | 2.04% | 601 |
| Jul 7, 2025 | 24.90 | 24.90 | 24.20 | 24.50 | 24.50 | -1.21% | 370 |
| Jul 4, 2025 | 24.80 | 24.80 | 24.60 | 24.80 | 24.80 | - | 223 |
| Jul 3, 2025 | 24.60 | 24.80 | 24.50 | 24.80 | 24.80 | 0.81% | 202 |
| Jul 2, 2025 | 24.80 | 25.00 | 24.20 | 24.60 | 24.60 | -1.20% | 1,106 |
| Jul 1, 2025 | 25.00 | 25.00 | 24.50 | 24.90 | 24.90 | - | 137 |
| Jun 30, 2025 | 25.00 | 25.40 | 24.50 | 24.90 | 24.90 | 1.22% | 1,119 |
| Jun 27, 2025 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | -0.40% | 62 |