Mercator Medical S.A. (WSE:MRC)
Poland · Delayed Price · Currency is PLN 43.80
-0.40 (-0.90%)
Sep 8, 2025, 1:44 PM CET
Mercator Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 44.90 | 44.90 | 44.50 | 44.65 | 44.65 | -0.11% | 4,264 |
| Aug 22, 2025 | 44.80 | 45.45 | 44.60 | 44.70 | 44.70 | -0.22% | 11,305 |
| Aug 21, 2025 | 45.20 | 45.50 | 44.80 | 44.80 | 44.80 | - | 3,230 |
| Aug 20, 2025 | 45.70 | 45.90 | 44.80 | 44.80 | 44.80 | -1.75% | 11,586 |
| Aug 19, 2025 | 45.60 | 45.85 | 45.30 | 45.60 | 45.60 | -0.44% | 1,775 |
| Aug 18, 2025 | 45.60 | 46.10 | 45.45 | 45.80 | 45.80 | 0.44% | 2,158 |
| Aug 14, 2025 | 46.10 | 46.30 | 45.30 | 45.60 | 45.60 | - | 3,834 |
| Aug 13, 2025 | 47.50 | 47.90 | 45.50 | 45.60 | 45.60 | -4.00% | 12,546 |
| Aug 12, 2025 | 47.50 | 47.95 | 47.20 | 47.50 | 47.50 | 0.42% | 4,870 |
| Aug 11, 2025 | 46.95 | 48.00 | 46.95 | 47.30 | 47.30 | 0.75% | 3,898 |
| Aug 8, 2025 | 47.00 | 47.50 | 46.60 | 46.95 | 46.95 | -0.11% | 3,282 |
| Aug 7, 2025 | 47.50 | 47.95 | 47.00 | 47.00 | 47.00 | -1.05% | 2,875 |
| Aug 6, 2025 | 47.95 | 48.00 | 47.45 | 47.50 | 47.50 | -0.94% | 1,692 |
| Aug 5, 2025 | 47.65 | 48.00 | 47.10 | 47.95 | 47.95 | 0.31% | 2,917 |
| Aug 4, 2025 | 47.35 | 48.15 | 47.00 | 47.80 | 47.80 | - | 4,916 |
| Aug 1, 2025 | 47.55 | 48.00 | 47.05 | 47.80 | 47.80 | 0.53% | 5,009 |
| Jul 31, 2025 | 47.65 | 47.65 | 47.00 | 47.55 | 47.55 | -0.21% | 2,918 |
| Jul 30, 2025 | 47.50 | 47.85 | 47.15 | 47.65 | 47.65 | 0.85% | 2,083 |
| Jul 29, 2025 | 47.35 | 48.00 | 47.10 | 47.25 | 47.25 | -0.74% | 3,968 |
| Jul 28, 2025 | 48.00 | 48.30 | 47.20 | 47.60 | 47.60 | -0.63% | 3,253 |
| Jul 25, 2025 | 48.25 | 48.55 | 47.80 | 47.90 | 47.90 | -0.83% | 3,287 |
| Jul 24, 2025 | 47.05 | 48.60 | 47.00 | 48.30 | 48.30 | 4.32% | 19,164 |
| Jul 23, 2025 | 46.05 | 46.80 | 45.90 | 46.30 | 46.30 | 0.98% | 1,481 |
| Jul 22, 2025 | 46.90 | 46.90 | 45.80 | 45.85 | 45.85 | -1.93% | 6,224 |
| Jul 21, 2025 | 46.80 | 47.35 | 46.25 | 46.75 | 46.75 | -0.11% | 5,560 |
| Jul 18, 2025 | 47.20 | 47.65 | 46.80 | 46.80 | 46.80 | -0.85% | 5,892 |
| Jul 17, 2025 | 47.00 | 47.45 | 46.80 | 47.20 | 47.20 | -0.42% | 1,267 |
| Jul 16, 2025 | 47.55 | 47.70 | 46.90 | 47.40 | 47.40 | -0.84% | 5,718 |
| Jul 15, 2025 | 48.00 | 48.00 | 47.40 | 47.80 | 47.80 | -0.21% | 2,941 |
| Jul 14, 2025 | 47.35 | 48.65 | 47.35 | 47.90 | 47.90 | 0.21% | 2,665 |
| Jul 11, 2025 | 48.05 | 48.05 | 47.35 | 47.80 | 47.80 | -0.52% | 3,729 |
| Jul 10, 2025 | 48.15 | 48.40 | 47.60 | 48.05 | 48.05 | - | 2,244 |
| Jul 9, 2025 | 47.50 | 48.70 | 47.35 | 48.05 | 48.05 | 1.37% | 6,041 |
| Jul 8, 2025 | 47.50 | 48.00 | 47.15 | 47.40 | 47.40 | -1.04% | 3,417 |
| Jul 7, 2025 | 48.00 | 48.20 | 47.05 | 47.90 | 47.90 | - | 3,438 |
| Jul 4, 2025 | 47.60 | 47.90 | 47.10 | 47.90 | 47.90 | 0.84% | 4,781 |
| Jul 3, 2025 | 46.60 | 47.60 | 46.10 | 47.50 | 47.50 | 1.93% | 13,639 |
| Jul 2, 2025 | 45.70 | 46.70 | 45.70 | 46.60 | 46.60 | 1.86% | 7,479 |
| Jul 1, 2025 | 46.65 | 46.70 | 45.70 | 45.75 | 45.75 | -2.03% | 3,983 |
| Jun 30, 2025 | 46.00 | 46.70 | 45.90 | 46.70 | 46.70 | 2.19% | 20,614 |
| Jun 27, 2025 | 45.50 | 45.95 | 45.00 | 45.70 | 45.70 | 0.44% | 2,539 |