mcr Spolka Akcyjna (WSE:MCR)
Poland · Delayed Price · Currency is PLN 14.90
-0.10 (-0.67%)
Sep 25, 2026, 10:50 AM CET
mcr Spolka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 14.85 | 15.15 | 14.60 | 14.60 | 14.60 | -1.02% | 1,456 |
| Aug 31, 2026 | 15.20 | 15.25 | 14.70 | 14.75 | 14.75 | -2.64% | 2,163 |
| Aug 28, 2026 | 15.20 | 15.25 | 14.00 | 15.15 | 15.15 | 0.33% | 66,417 |
| Aug 27, 2026 | 15.00 | 15.25 | 15.00 | 15.10 | 15.10 | -0.66% | 566 |
| Aug 26, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | - | 686 |
| Aug 25, 2026 | 15.15 | 15.30 | 14.80 | 15.20 | 15.20 | 1.00% | 4,430 |
| Aug 24, 2026 | 15.15 | 15.15 | 15.00 | 15.05 | 15.05 | -0.66% | 454 |
| Aug 21, 2026 | 15.15 | 15.15 | 14.95 | 15.15 | 15.15 | 1.34% | 1,503 |
| Aug 20, 2026 | 15.05 | 15.20 | 14.70 | 14.95 | 14.95 | -0.33% | 3,506 |
| Aug 19, 2026 | 15.05 | 15.05 | 14.70 | 15.00 | 15.00 | 0.33% | 1,270 |
| Aug 18, 2026 | 14.85 | 15.00 | 14.80 | 14.95 | 14.95 | 0.67% | 236 |
| Aug 17, 2026 | 15.10 | 15.10 | 14.55 | 14.85 | 14.85 | -1.00% | 1,585 |
| Aug 14, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 1,249 |
| Aug 13, 2026 | 15.15 | 15.15 | 15.05 | 15.10 | 15.10 | -0.66% | 879 |
| Aug 12, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -0.65% | 1,303 |
| Aug 11, 2026 | 15.30 | 15.30 | 15.25 | 15.30 | 15.30 | - | 411 |
| Aug 10, 2026 | 15.20 | 15.30 | 15.10 | 15.30 | 15.30 | -0.33% | 2,024 |
| Aug 7, 2026 | 15.25 | 15.35 | 15.25 | 15.35 | 15.35 | 0.33% | 389 |
| Aug 6, 2026 | 15.20 | 15.35 | 15.20 | 15.30 | 15.30 | 0.33% | 837 |
| Aug 5, 2026 | 15.30 | 15.40 | 15.20 | 15.25 | 15.25 | -1.61% | 418 |
| Aug 4, 2026 | 15.40 | 15.50 | 15.10 | 15.50 | 15.50 | 0.65% | 2,424 |
| Aug 3, 2026 | 15.45 | 15.45 | 15.15 | 15.40 | 15.40 | -0.65% | 1,706 |
| Jul 31, 2026 | 15.40 | 15.50 | 15.20 | 15.50 | 15.50 | 1.31% | 1,688 |
| Jul 30, 2026 | 15.50 | 15.50 | 15.05 | 15.30 | 15.30 | -1.29% | 1,243 |
| Jul 29, 2026 | 15.70 | 15.70 | 14.85 | 15.50 | 15.50 | -1.59% | 11,427 |
| Jul 28, 2026 | 16.10 | 16.10 | 15.75 | 15.75 | 15.75 | -1.56% | 2,238 |
| Jul 27, 2026 | 16.00 | 16.10 | 15.75 | 16.00 | 16.00 | 0.31% | 1,663 |
| Jul 24, 2026 | 15.90 | 15.95 | 15.75 | 15.95 | 15.95 | - | 275 |
| Jul 23, 2026 | 15.85 | 16.00 | 15.85 | 15.95 | 15.95 | 0.63% | 1,012 |
| Jul 22, 2026 | 15.90 | 16.30 | 15.75 | 15.85 | 15.85 | -1.25% | 2,498 |
| Jul 21, 2026 | 16.00 | 16.50 | 15.90 | 16.05 | 16.05 | 0.31% | 5,485 |
| Jul 20, 2026 | 16.00 | 16.05 | 15.70 | 16.00 | 16.00 | -1.23% | 6,539 |
| Jul 17, 2026 | 16.50 | 16.50 | 15.40 | 16.20 | 16.20 | -2.11% | 4,598 |