mcr Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	13.10	13.30	13.05	13.20	13.20	-0.75%	607
Nov 9, 2026	13.15	13.30	12.90	13.30	13.30	1.14%	5,311
Nov 6, 2026	13.30	13.30	13.00	13.15	13.15	-2.23%	2,725
Nov 5, 2026	13.45	13.45	13.25	13.45	13.45	-0.37%	2,188
Nov 4, 2026	13.60	13.60	13.30	13.50	13.50	-	455
Nov 3, 2026	13.20	13.85	13.20	13.50	13.50	0.75%	1,037
Nov 2, 2026	13.35	13.50	12.80	13.40	13.40	-2.90%	2,907
Oct 30, 2026	13.90	13.90	13.30	13.80	13.80	-0.72%	2,237
Oct 29, 2026	13.80	13.90	13.60	13.90	13.90	2.21%	450
Oct 28, 2026	13.70	13.70	13.60	13.60	13.60	-1.45%	968
Oct 27, 2026	14.25	14.25	13.65	13.80	13.80	-3.16%	4,220
Oct 26, 2026	14.35	14.35	14.10	14.25	14.25	-1.72%	2,040
Oct 23, 2026	14.55	14.55	14.40	14.50	14.50	-0.34%	474
Oct 22, 2026	14.50	14.55	14.40	14.55	14.55	-	264
Oct 21, 2026	14.55	14.55	14.45	14.55	14.55	-	705
Oct 20, 2026	14.60	14.65	14.55	14.55	14.55	-	234
Oct 19, 2026	14.60	14.60	14.55	14.55	14.55	-	154
Oct 16, 2026	14.75	14.90	14.50	14.55	14.55	-1.36%	2,123
Oct 15, 2026	15.00	15.10	14.55	14.75	14.75	-1.01%	3,097
Oct 14, 2026	14.80	14.90	14.50	14.90	14.90	0.68%	1,765
Oct 13, 2026	14.60	14.80	14.55	14.80	14.80	-0.67%	1,791
Oct 12, 2026	14.90	14.90	14.50	14.90	14.90	-	2,497
Oct 9, 2026	14.70	14.95	14.40	14.90	14.90	1.36%	1,235
Oct 8, 2026	14.90	14.95	14.70	14.70	14.70	-	338
Oct 7, 2026	14.50	14.95	14.50	14.70	14.70	1.38%	1,002
Oct 6, 2026	14.40	14.70	14.30	14.50	14.50	1.40%	781
Oct 5, 2026	15.60	15.60	14.30	14.30	14.30	-3.05%	1,831
Oct 2, 2026	14.90	14.90	14.75	14.75	14.75	-0.34%	315
Oct 1, 2026	14.90	14.90	14.50	14.80	14.80	-0.67%	1,733
Sep 30, 2026	14.95	15.00	14.70	14.90	14.90	0.34%	1,170
Sep 29, 2026	15.10	15.10	14.85	14.85	14.85	-1.66%	338
Sep 28, 2026	15.10	15.10	15.10	15.10	15.10	-	50
Sep 25, 2026	15.05	15.10	14.90	15.10	15.10	0.67%	684
Sep 24, 2026	15.25	15.25	14.95	15.00	15.00	-0.33%	3,980
Sep 23, 2026	15.05	15.05	14.80	15.05	15.05	0.67%	7,232
Sep 22, 2026	14.85	14.95	14.80	14.95	14.95	0.67%	711
Sep 21, 2026	14.95	15.05	14.85	14.85	14.85	-1.33%	1,307
Sep 18, 2026	15.20	15.20	15.05	15.05	15.05	-0.99%	510
Sep 17, 2026	15.10	15.20	15.05	15.20	15.20	0.33%	1,892
Sep 16, 2026	15.10	15.15	15.10	15.15	15.15	0.33%	241
Sep 15, 2026	15.00	15.10	15.00	15.10	15.10	0.67%	266
Sep 14, 2026	15.20	15.20	15.00	15.00	15.00	-0.99%	8,849
Sep 11, 2026	15.20	15.20	15.05	15.15	15.15	0.33%	1,115
Sep 10, 2026	15.25	15.25	14.95	15.10	15.10	-0.33%	1,793
Sep 9, 2026	15.15	15.25	15.15	15.15	15.15	-	5,859
Sep 8, 2026	14.90	15.15	14.35	15.15	15.15	1.68%	2,861
Sep 7, 2026	14.55	14.90	14.55	14.90	14.90	1.36%	642
Sep 4, 2026	14.65	14.70	14.50	14.70	14.70	-	424
Sep 3, 2026	14.50	14.75	14.50	14.70	14.70	1.38%	844
Sep 2, 2026	14.85	14.90	14.10	14.50	14.50	-0.68%	3,073