Mercator Medical S.A. (WSE:MRC)
Poland · Delayed Price · Currency is PLN 40.45
-0.25 (-0.61%)
Nov 3, 2025, 5:04 PM CET
Mercator Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 40.70 | 40.80 | 40.30 | 40.45 | 40.45 | -0.61% | 3,650 |
| Oct 31, 2025 | 40.40 | 41.00 | 40.30 | 40.70 | 40.70 | 0.49% | 5,629 |
| Oct 30, 2025 | 40.20 | 40.95 | 40.15 | 40.50 | 40.50 | 0.62% | 3,663 |
| Oct 29, 2025 | 40.70 | 40.95 | 40.15 | 40.25 | 40.25 | -1.11% | 6,832 |
| Oct 28, 2025 | 40.85 | 40.85 | 40.40 | 40.70 | 40.70 | -0.73% | 5,495 |
| Oct 27, 2025 | 41.05 | 41.15 | 40.70 | 41.00 | 41.00 | -0.36% | 5,557 |
| Oct 24, 2025 | 41.10 | 41.25 | 41.05 | 41.15 | 41.15 | 0.24% | 3,357 |
| Oct 23, 2025 | 40.85 | 41.15 | 40.70 | 41.05 | 41.05 | 0.37% | 3,093 |
| Oct 22, 2025 | 41.15 | 41.15 | 40.70 | 40.90 | 40.90 | -0.49% | 7,324 |
| Oct 21, 2025 | 41.30 | 41.50 | 40.80 | 41.10 | 41.10 | -0.48% | 11,822 |
| Oct 20, 2025 | 41.70 | 41.70 | 41.30 | 41.30 | 41.30 | -0.96% | 2,595 |
| Oct 17, 2025 | 41.85 | 41.85 | 41.30 | 41.70 | 41.70 | -0.36% | 2,654 |
| Oct 16, 2025 | 41.65 | 42.15 | 41.50 | 41.85 | 41.85 | 0.12% | 1,675 |
| Oct 15, 2025 | 41.45 | 42.15 | 41.20 | 41.80 | 41.80 | 0.84% | 6,507 |
| Oct 14, 2025 | 41.45 | 41.70 | 41.00 | 41.45 | 41.45 | -0.36% | 6,297 |
| Oct 13, 2025 | 42.20 | 42.30 | 41.25 | 41.60 | 41.60 | -1.42% | 5,103 |
| Oct 10, 2025 | 42.70 | 42.95 | 40.60 | 42.20 | 42.20 | -0.94% | 17,878 |
| Oct 9, 2025 | 43.55 | 43.70 | 42.60 | 42.60 | 42.60 | -2.07% | 13,441 |
| Oct 8, 2025 | 43.10 | 43.50 | 42.95 | 43.50 | 43.50 | 1.16% | 5,359 |
| Oct 7, 2025 | 43.10 | 43.50 | 42.90 | 43.00 | 43.00 | -0.12% | 5,283 |
| Oct 6, 2025 | 43.15 | 43.60 | 43.00 | 43.05 | 43.05 | -0.23% | 20,410 |
| Oct 3, 2025 | 43.60 | 43.80 | 43.15 | 43.15 | 43.15 | -0.92% | 10,237 |
| Oct 2, 2025 | 43.70 | 44.10 | 43.45 | 43.55 | 43.55 | -1.14% | 4,604 |
| Oct 1, 2025 | 44.60 | 44.80 | 43.25 | 44.05 | 44.05 | -0.11% | 10,996 |
| Sep 30, 2025 | 43.75 | 44.55 | 43.50 | 44.10 | 44.10 | 0.68% | 6,793 |
| Sep 29, 2025 | 43.70 | 43.80 | 43.50 | 43.80 | 43.80 | 0.23% | 1,487 |
| Sep 26, 2025 | 43.60 | 44.00 | 43.60 | 43.70 | 43.70 | -0.34% | 2,226 |
| Sep 25, 2025 | 43.80 | 44.00 | 43.55 | 43.85 | 43.85 | -0.23% | 3,641 |
| Sep 24, 2025 | 43.65 | 44.05 | 43.65 | 43.95 | 43.95 | 0.69% | 668 |
| Sep 23, 2025 | 44.15 | 44.60 | 43.60 | 43.65 | 43.65 | -1.69% | 3,357 |
| Sep 22, 2025 | 44.00 | 44.40 | 43.60 | 44.40 | 44.40 | 0.91% | 7,222 |
| Sep 19, 2025 | 42.90 | 44.30 | 42.60 | 44.00 | 44.00 | 2.56% | 12,350 |
| Sep 18, 2025 | 43.55 | 43.55 | 42.85 | 42.90 | 42.90 | -0.92% | 7,822 |
| Sep 17, 2025 | 43.35 | 43.50 | 43.05 | 43.30 | 43.30 | -0.46% | 5,256 |
| Sep 16, 2025 | 43.70 | 44.00 | 43.15 | 43.50 | 43.50 | -0.46% | 4,706 |
| Sep 15, 2025 | 43.70 | 44.00 | 43.20 | 43.70 | 43.70 | -0.23% | 9,901 |
| Sep 12, 2025 | 44.25 | 44.40 | 43.40 | 43.80 | 43.80 | -1.13% | 6,580 |
| Sep 11, 2025 | 43.60 | 44.30 | 43.35 | 44.30 | 44.30 | 0.91% | 4,590 |
| Sep 10, 2025 | 43.60 | 44.00 | 43.30 | 43.90 | 43.90 | - | 1,974 |
| Sep 9, 2025 | 43.80 | 44.00 | 43.30 | 43.90 | 43.90 | 0.23% | 6,994 |
| Sep 8, 2025 | 44.20 | 44.25 | 43.45 | 43.80 | 43.80 | -0.90% | 9,370 |
| Sep 5, 2025 | 44.30 | 44.30 | 43.70 | 44.20 | 44.20 | 0.45% | 2,939 |
| Sep 4, 2025 | 44.50 | 44.65 | 43.70 | 44.00 | 44.00 | -1.12% | 4,992 |
| Sep 3, 2025 | 44.20 | 44.95 | 43.90 | 44.50 | 44.50 | 0.68% | 4,375 |
| Sep 2, 2025 | 44.35 | 44.45 | 43.80 | 44.20 | 44.20 | -0.45% | 4,495 |
| Sep 1, 2025 | 44.20 | 44.40 | 44.10 | 44.40 | 44.40 | 0.45% | 3,480 |
| Aug 29, 2025 | 44.45 | 44.95 | 44.20 | 44.20 | 44.20 | -0.56% | 1,304 |
| Aug 28, 2025 | 44.55 | 45.00 | 44.30 | 44.45 | 44.45 | - | 2,539 |
| Aug 27, 2025 | 44.90 | 45.30 | 44.45 | 44.45 | 44.45 | -0.89% | 7,525 |
| Aug 26, 2025 | 44.65 | 45.00 | 44.55 | 44.85 | 44.85 | 0.45% | 1,928 |