mcr Spolka Akcyjna (WSE:MCR)
Poland · Delayed Price · Currency is PLN 15.15
-0.05 (-0.33%)
May 27, 2026, 12:26 PM CET
mcr Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 15.25 | 15.25 | 15.10 | 15.20 | 15.20 | -1.30% | 1,273 |
| May 25, 2026 | 15.10 | 15.60 | 15.10 | 15.40 | 15.40 | 1.99% | 1,265 |
| May 22, 2026 | 15.10 | 15.10 | 14.75 | 15.10 | 15.10 | -1.31% | 550 |
| May 21, 2026 | 15.10 | 15.70 | 14.60 | 15.30 | 15.30 | 1.32% | 2,522 |
| May 20, 2026 | 15.00 | 15.15 | 14.90 | 15.10 | 15.10 | 2.03% | 746 |
| May 19, 2026 | 14.40 | 14.90 | 14.40 | 14.80 | 14.80 | 4.23% | 1,718 |
| May 18, 2026 | 14.40 | 14.60 | 14.10 | 14.20 | 14.20 | -1.39% | 1,681 |
| May 15, 2026 | 14.25 | 14.40 | 14.15 | 14.40 | 14.40 | -0.35% | 1,072 |
| May 14, 2026 | 14.95 | 15.10 | 14.00 | 14.45 | 14.45 | -1.70% | 2,962 |
| May 13, 2026 | 15.40 | 15.40 | 14.55 | 14.70 | 14.70 | -2.97% | 3,265 |
| May 12, 2026 | 14.35 | 15.20 | 14.20 | 15.15 | 15.15 | 6.69% | 7,243 |
| May 11, 2026 | 13.80 | 14.40 | 13.80 | 14.20 | 14.20 | 2.90% | 3,338 |
| May 8, 2026 | 13.90 | 14.10 | 13.50 | 13.80 | 13.80 | -1.43% | 1,949 |
| May 7, 2026 | 13.80 | 14.10 | 13.65 | 14.00 | 14.00 | 1.45% | 1,233 |
| May 6, 2026 | 13.35 | 13.80 | 13.35 | 13.80 | 13.80 | 3.76% | 1,117 |
| May 5, 2026 | 13.40 | 13.40 | 13.05 | 13.30 | 13.30 | - | 1,547 |
| May 4, 2026 | 13.30 | 13.40 | 13.05 | 13.30 | 13.30 | 0.76% | 2,035 |
| Apr 30, 2026 | 13.25 | 13.25 | 13.05 | 13.20 | 13.20 | -0.38% | 2,036 |
| Apr 29, 2026 | 13.30 | 13.35 | 13.05 | 13.25 | 13.25 | -0.75% | 1,374 |
| Apr 28, 2026 | 13.60 | 13.70 | 13.35 | 13.35 | 13.35 | -2.55% | 5,141 |
| Apr 27, 2026 | 14.00 | 14.20 | 13.70 | 13.70 | 13.70 | -1.08% | 1,921 |
| Apr 24, 2026 | 14.50 | 14.50 | 13.60 | 13.85 | 13.85 | -3.48% | 5,422 |
| Apr 23, 2026 | 13.00 | 14.35 | 12.55 | 14.35 | 14.35 | 13.89% | 11,613 |
| Apr 22, 2026 | 12.20 | 13.00 | 12.00 | 12.60 | 12.60 | 2.86% | 3,874 |
| Apr 21, 2026 | 12.20 | 12.40 | 11.95 | 12.25 | 12.25 | 0.41% | 1,190 |
| Apr 20, 2026 | 12.15 | 12.20 | 12.10 | 12.20 | 12.20 | 0.41% | 1,951 |
| Apr 17, 2026 | 11.85 | 12.15 | 11.80 | 12.15 | 12.15 | 0.41% | 4,294 |
| Apr 16, 2026 | 12.20 | 12.20 | 11.80 | 12.10 | 12.10 | - | 3,406 |
| Apr 15, 2026 | 12.35 | 12.35 | 12.10 | 12.10 | 12.10 | -2.02% | 2,057 |
| Apr 14, 2026 | 12.15 | 12.50 | 11.85 | 12.35 | 12.35 | 2.49% | 6,735 |
| Apr 13, 2026 | 11.70 | 12.10 | 11.70 | 12.05 | 12.05 | 2.99% | 1,144 |
| Apr 10, 2026 | 12.20 | 12.20 | 11.50 | 11.70 | 11.70 | -2.50% | 9,944 |
| Apr 9, 2026 | 12.10 | 12.60 | 12.00 | 12.00 | 12.00 | - | 6,555 |
| Apr 8, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 12,829 |
| Apr 7, 2026 | 12.70 | 12.80 | 12.10 | 12.20 | 12.20 | -2.40% | 12,033 |
| Apr 2, 2026 | 12.80 | 12.90 | 12.50 | 12.50 | 12.50 | -3.10% | 4,953 |
| Apr 1, 2026 | 12.80 | 13.40 | 12.80 | 12.90 | 12.90 | 0.78% | 4,371 |
| Mar 31, 2026 | 12.95 | 13.20 | 12.80 | 12.80 | 12.80 | -1.16% | 11,388 |
| Mar 30, 2026 | 13.60 | 13.65 | 12.70 | 12.95 | 12.95 | -4.07% | 7,545 |
| Mar 27, 2026 | 13.65 | 13.65 | 13.00 | 13.50 | 13.50 | -1.10% | 16,456 |
| Mar 26, 2026 | 14.40 | 14.40 | 13.50 | 13.65 | 13.65 | 1.87% | 12,531 |
| Mar 25, 2026 | 12.70 | 13.80 | 12.70 | 13.40 | 13.40 | 6.77% | 4,532 |
| Mar 24, 2026 | 12.00 | 12.80 | 11.90 | 12.55 | 12.55 | 7.26% | 14,109 |
| Mar 23, 2026 | 12.00 | 12.50 | 11.60 | 11.70 | 11.70 | -2.50% | 13,333 |
| Mar 20, 2026 | 13.60 | 14.00 | 12.00 | 12.00 | 12.00 | -11.11% | 31,199 |
| Mar 19, 2026 | 14.75 | 14.75 | 13.50 | 13.50 | 13.50 | -6.90% | 10,915 |
| Mar 18, 2026 | 14.60 | 14.80 | 14.50 | 14.50 | 14.50 | -1.69% | 4,718 |
| Mar 17, 2026 | 14.75 | 14.85 | 14.65 | 14.75 | 14.75 | - | 5,554 |
| Mar 16, 2026 | 14.80 | 14.95 | 14.00 | 14.75 | 14.75 | - | 7,933 |
| Mar 13, 2026 | 14.80 | 14.90 | 14.65 | 14.75 | 14.75 | -0.34% | 2,587 |