Mercator Medical S.A. (WSE:MRC)
Poland · Delayed Price · Currency is PLN 40.65
-0.30 (-0.73%)
Feb 27, 2026, 5:00 PM CET
Mercator Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 40.65 | 40.95 | 40.15 | 40.95 | 40.95 | 0.86% | 4,123 |
| Feb 25, 2026 | 40.15 | 40.85 | 40.10 | 40.60 | 40.60 | 1.12% | 3,096 |
| Feb 24, 2026 | 40.30 | 40.75 | 40.10 | 40.15 | 40.15 | -0.37% | 1,247 |
| Feb 23, 2026 | 40.45 | 40.80 | 40.20 | 40.30 | 40.30 | 0.12% | 2,372 |
| Feb 20, 2026 | 41.00 | 41.00 | 40.20 | 40.25 | 40.25 | -0.86% | 4,683 |
| Feb 19, 2026 | 40.75 | 40.90 | 40.40 | 40.60 | 40.60 | - | 3,691 |
| Feb 18, 2026 | 41.00 | 41.20 | 40.50 | 40.60 | 40.60 | -0.98% | 2,625 |
| Feb 17, 2026 | 40.55 | 41.20 | 40.50 | 41.00 | 41.00 | 1.11% | 3,744 |
| Feb 16, 2026 | 40.70 | 41.00 | 40.55 | 40.55 | 40.55 | -0.25% | 2,491 |
| Feb 13, 2026 | 41.00 | 41.00 | 40.60 | 40.65 | 40.65 | -0.73% | 3,279 |
| Feb 12, 2026 | 40.95 | 41.00 | 40.55 | 40.95 | 40.95 | 0.12% | 1,978 |
| Feb 11, 2026 | 40.50 | 40.90 | 40.40 | 40.90 | 40.90 | -0.12% | 3,428 |
| Feb 10, 2026 | 40.95 | 40.95 | 40.60 | 40.95 | 40.95 | - | 2,221 |
| Feb 9, 2026 | 40.30 | 40.95 | 40.30 | 40.95 | 40.95 | 0.37% | 7,777 |
| Feb 6, 2026 | 40.90 | 40.95 | 40.10 | 40.80 | 40.80 | -0.24% | 4,572 |
| Feb 5, 2026 | 41.10 | 41.10 | 40.35 | 40.90 | 40.90 | -0.24% | 4,442 |
| Feb 4, 2026 | 41.00 | 41.25 | 40.50 | 41.00 | 41.00 | - | 3,905 |
| Feb 3, 2026 | 40.85 | 41.10 | 40.25 | 41.00 | 41.00 | 0.37% | 6,392 |
| Feb 2, 2026 | 40.65 | 41.20 | 40.25 | 40.85 | 40.85 | -0.24% | 7,385 |
| 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 |