Mercator Medical S.A. (WSE:MRC)
Poland · Delayed Price · Currency is PLN 42.20
-0.40 (-0.94%)
Oct 10, 2025, 5:04 PM CET
Mercator Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 42.70 | 42.95 | 40.60 | 42.20 | 42.20 | -0.94% | 17,428 |
| 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 |
| 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 |