Mercator Medical S.A. (WSE:MRC)
Poland · Delayed Price · Currency is PLN 40.95
-0.20 (-0.49%)
At close: Jan 30, 2026
Mercator Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 41.15 | 41.20 | 40.35 | 40.95 | 40.95 | -0.49% | 8,541 |
| Jan 29, 2026 | 41.05 | 41.30 | 40.70 | 41.15 | 41.15 | 0.24% | 6,647 |
| Jan 28, 2026 | 41.20 | 41.30 | 40.45 | 41.05 | 41.05 | 0.12% | 6,948 |
| Jan 27, 2026 | 40.95 | 41.20 | 40.35 | 41.00 | 41.00 | 0.61% | 9,826 |
| Jan 26, 2026 | 40.25 | 41.00 | 40.25 | 40.75 | 40.75 | 0.74% | 4,932 |
| Jan 23, 2026 | 40.10 | 41.00 | 39.80 | 40.45 | 40.45 | 1.00% | 4,588 |
| Jan 22, 2026 | 40.70 | 40.90 | 40.05 | 40.05 | 40.05 | -0.62% | 5,048 |
| Jan 21, 2026 | 40.60 | 40.75 | 40.30 | 40.30 | 40.30 | -0.74% | 4,492 |
| Jan 20, 2026 | 41.10 | 41.25 | 40.55 | 40.60 | 40.60 | -1.22% | 2,783 |
| Jan 19, 2026 | 40.70 | 41.30 | 40.60 | 41.10 | 41.10 | 0.37% | 6,190 |
| Jan 16, 2026 | 40.50 | 41.15 | 40.40 | 40.95 | 40.95 | 0.61% | 4,886 |
| Jan 15, 2026 | 40.75 | 40.90 | 40.25 | 40.70 | 40.70 | -0.25% | 4,519 |
| Jan 14, 2026 | 40.65 | 40.95 | 40.40 | 40.80 | 40.80 | - | 3,117 |
| Jan 13, 2026 | 41.05 | 41.35 | 40.25 | 40.80 | 40.80 | -1.57% | 12,034 |
| Jan 12, 2026 | 41.00 | 41.50 | 41.00 | 41.45 | 41.45 | - | 7,636 |
| Jan 9, 2026 | 41.60 | 41.60 | 41.05 | 41.45 | 41.45 | -0.24% | 4,835 |
| Jan 8, 2026 | 41.70 | 41.70 | 41.10 | 41.55 | 41.55 | -0.48% | 6,613 |
| Jan 7, 2026 | 41.85 | 41.90 | 40.50 | 41.75 | 41.75 | 0.24% | 19,037 |
| Jan 5, 2026 | 39.80 | 43.00 | 39.45 | 41.65 | 41.65 | 5.18% | 21,449 |
| Jan 2, 2026 | 37.90 | 39.60 | 37.60 | 39.60 | 39.60 | 4.49% | 14,548 |
| Dec 30, 2025 | 38.00 | 38.30 | 37.50 | 37.90 | 37.90 | 0.40% | 9,355 |
| Dec 29, 2025 | 37.35 | 38.00 | 37.35 | 37.75 | 37.75 | 0.80% | 9,904 |
| Dec 23, 2025 | 37.70 | 38.00 | 37.00 | 37.45 | 37.45 | -1.45% | 38,032 |
| Dec 22, 2025 | 38.30 | 38.50 | 37.55 | 38.00 | 38.00 | -1.30% | 16,691 |
| Dec 19, 2025 | 38.25 | 38.50 | 37.65 | 38.50 | 38.50 | 0.65% | 20,905 |
| Dec 18, 2025 | 37.85 | 38.30 | 37.50 | 38.25 | 38.25 | 1.19% | 22,258 |
| Dec 17, 2025 | 38.10 | 38.25 | 37.15 | 37.80 | 37.80 | -0.79% | 11,438 |
| Dec 16, 2025 | 38.00 | 38.50 | 37.55 | 38.10 | 38.10 | 0.26% | 10,668 |
| Dec 15, 2025 | 38.30 | 38.45 | 37.80 | 38.00 | 38.00 | -0.78% | 9,235 |
| Dec 12, 2025 | 39.00 | 39.00 | 38.15 | 38.30 | 38.30 | 0.26% | 13,204 |
| Dec 11, 2025 | 38.05 | 38.50 | 37.55 | 38.20 | 38.20 | 0.53% | 10,413 |
| Dec 10, 2025 | 38.50 | 38.80 | 37.90 | 38.00 | 38.00 | -1.30% | 7,328 |
| Dec 9, 2025 | 38.60 | 38.80 | 38.50 | 38.50 | 38.50 | -0.26% | 3,313 |
| Dec 8, 2025 | 38.90 | 38.90 | 38.40 | 38.60 | 38.60 | -0.52% | 3,739 |
| Dec 5, 2025 | 38.60 | 39.50 | 38.30 | 38.80 | 38.80 | -0.13% | 8,499 |
| Dec 4, 2025 | 39.30 | 39.45 | 38.75 | 38.85 | 38.85 | -1.15% | 4,911 |
| Dec 3, 2025 | 39.60 | 40.00 | 39.10 | 39.30 | 39.30 | -1.26% | 6,215 |
| Dec 2, 2025 | 40.50 | 40.65 | 39.75 | 39.80 | 39.80 | -1.24% | 11,274 |
| Dec 1, 2025 | 39.00 | 40.65 | 39.00 | 40.30 | 40.30 | 3.87% | 17,047 |
| Nov 28, 2025 | 38.95 | 39.00 | 38.40 | 38.80 | 38.80 | -0.26% | 8,461 |
| Nov 27, 2025 | 38.85 | 39.00 | 37.20 | 38.90 | 38.90 | -0.26% | 21,229 |
| Nov 26, 2025 | 39.40 | 39.45 | 38.60 | 39.00 | 39.00 | -0.51% | 5,127 |
| Nov 25, 2025 | 39.50 | 39.50 | 39.05 | 39.20 | 39.20 | -0.51% | 4,348 |
| Nov 24, 2025 | 39.50 | 39.70 | 38.95 | 39.40 | 39.40 | 0.51% | 8,561 |
| Nov 21, 2025 | 39.30 | 39.45 | 39.10 | 39.20 | 39.20 | -0.38% | 2,470 |
| Nov 20, 2025 | 39.75 | 39.90 | 39.10 | 39.35 | 39.35 | -0.88% | 3,404 |
| Nov 19, 2025 | 39.30 | 39.90 | 39.25 | 39.70 | 39.70 | 0.13% | 3,004 |
| Nov 18, 2025 | 39.90 | 39.90 | 39.20 | 39.65 | 39.65 | -0.75% | 2,038 |
| Nov 17, 2025 | 40.00 | 40.00 | 39.70 | 39.95 | 39.95 | 0.88% | 2,691 |
| Nov 14, 2025 | 39.70 | 40.05 | 39.55 | 39.60 | 39.60 | -0.88% | 1,589 |