Mercator Medical S.A. (WSE:MRC)
Poland · Delayed Price · Currency is PLN 55.10
-0.30 (-0.54%)
Aug 14, 2026, 5:00 PM CET
Mercator Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 55.40 | 55.40 | 54.30 | 55.10 | 55.10 | -0.54% | 4,083 |
| Aug 13, 2026 | 55.20 | 55.60 | 54.70 | 55.40 | 55.40 | 0.36% | 6,968 |
| Aug 12, 2026 | 54.40 | 55.80 | 54.20 | 55.20 | 55.20 | 1.47% | 9,221 |
| Aug 11, 2026 | 53.30 | 54.40 | 53.00 | 54.40 | 54.40 | 2.06% | 4,464 |
| Aug 10, 2026 | 53.40 | 53.70 | 52.60 | 53.30 | 53.30 | - | 5,999 |
| Aug 7, 2026 | 53.00 | 53.70 | 52.30 | 53.30 | 53.30 | 0.57% | 5,871 |
| Aug 6, 2026 | 54.70 | 55.00 | 53.00 | 53.00 | 53.00 | -3.11% | 8,140 |
| Aug 5, 2026 | 53.10 | 55.40 | 52.90 | 54.70 | 54.70 | 1.86% | 16,018 |
| Aug 4, 2026 | 51.80 | 53.70 | 51.80 | 53.70 | 53.70 | 3.27% | 7,579 |
| Aug 3, 2026 | 50.70 | 52.10 | 50.70 | 52.00 | 52.00 | 1.36% | 4,189 |
| Jul 31, 2026 | 51.00 | 51.40 | 50.60 | 51.30 | 51.30 | - | 2,466 |
| Jul 30, 2026 | 51.00 | 52.40 | 50.90 | 51.30 | 51.30 | 0.59% | 6,903 |
| Jul 29, 2026 | 50.10 | 51.20 | 50.10 | 51.00 | 51.00 | 2.00% | 6,736 |
| Jul 28, 2026 | 50.50 | 51.20 | 49.90 | 50.00 | 50.00 | -1.77% | 7,421 |
| Jul 27, 2026 | 50.20 | 51.00 | 50.10 | 50.90 | 50.90 | 1.60% | 12,928 |
| Jul 24, 2026 | 51.40 | 51.60 | 50.10 | 50.10 | 50.10 | -2.91% | 9,910 |
| Jul 23, 2026 | 51.00 | 53.60 | 50.90 | 51.60 | 51.60 | 1.18% | 6,474 |
| Jul 22, 2026 | 51.90 | 51.90 | 50.80 | 51.00 | 51.00 | -1.73% | 4,172 |
| Jul 21, 2026 | 50.70 | 52.00 | 50.10 | 51.90 | 51.90 | 3.06% | 6,606 |
| Jul 20, 2026 | 52.90 | 53.10 | 52.00 | 52.00 | 50.36 | -1.14% | 5,670 |
| Jul 17, 2026 | 53.30 | 53.70 | 52.00 | 52.60 | 50.94 | -1.50% | 5,015 |
| Jul 16, 2026 | 53.80 | 54.40 | 53.10 | 53.40 | 51.72 | -0.56% | 3,515 |
| Jul 15, 2026 | 53.70 | 54.60 | 52.90 | 53.70 | 52.01 | 0.19% | 8,790 |
| Jul 14, 2026 | 53.20 | 54.40 | 52.90 | 53.60 | 51.91 | 0.75% | 5,918 |
| Jul 13, 2026 | 52.80 | 53.80 | 52.30 | 53.20 | 51.52 | 0.95% | 3,609 |
| Jul 10, 2026 | 53.00 | 53.90 | 52.60 | 52.70 | 51.04 | -1.50% | 3,074 |
| Jul 9, 2026 | 51.30 | 53.50 | 51.00 | 53.50 | 51.81 | 3.48% | 9,989 |
| Jul 8, 2026 | 51.10 | 51.80 | 49.85 | 51.70 | 50.07 | 1.37% | 9,827 |
| Jul 7, 2026 | 50.70 | 51.60 | 50.30 | 51.00 | 49.39 | 0.99% | 5,899 |
| Jul 6, 2026 | 51.80 | 51.80 | 50.10 | 50.50 | 48.91 | -1.75% | 4,732 |
| Jul 3, 2026 | 50.50 | 51.90 | 49.80 | 51.40 | 49.78 | 1.98% | 6,668 |
| Jul 2, 2026 | 49.80 | 50.40 | 49.45 | 50.40 | 48.81 | 1.41% | 3,724 |
| Jul 1, 2026 | 49.20 | 50.00 | 49.00 | 49.70 | 48.13 | 1.84% | 3,276 |
| Jun 30, 2026 | 49.15 | 50.20 | 48.20 | 48.80 | 47.26 | -0.81% | 10,469 |
| Jun 29, 2026 | 49.40 | 50.00 | 48.60 | 49.20 | 47.65 | -0.61% | 8,796 |
| Jun 26, 2026 | 50.00 | 50.00 | 49.05 | 49.50 | 47.94 | -1.79% | 3,636 |
| Jun 25, 2026 | 50.00 | 50.40 | 49.35 | 50.40 | 48.81 | - | 5,068 |
| Jun 24, 2026 | 50.50 | 50.70 | 49.50 | 50.40 | 48.81 | - | 6,750 |
| Jun 23, 2026 | 50.50 | 50.60 | 49.25 | 50.40 | 48.81 | 0.20% | 4,844 |
| Jun 22, 2026 | 50.80 | 51.40 | 48.45 | 50.30 | 48.71 | -0.20% | 20,981 |
| Jun 19, 2026 | 51.00 | 51.70 | 50.40 | 50.40 | 48.81 | -0.98% | 5,839 |
| Jun 18, 2026 | 50.90 | 51.50 | 50.30 | 50.90 | 49.29 | 0.20% | 3,366 |
| Jun 17, 2026 | 50.50 | 51.10 | 49.85 | 50.80 | 49.20 | 0.59% | 10,983 |
| Jun 16, 2026 | 51.00 | 51.60 | 49.75 | 50.50 | 48.91 | -0.98% | 16,112 |
| Jun 15, 2026 | 53.20 | 54.10 | 50.80 | 51.00 | 49.39 | -3.77% | 15,370 |
| Jun 12, 2026 | 54.40 | 54.50 | 52.80 | 53.00 | 51.33 | -1.49% | 7,271 |
| Jun 11, 2026 | 53.40 | 54.40 | 53.20 | 53.80 | 52.10 | 0.56% | 2,649 |
| Jun 10, 2026 | 54.20 | 54.60 | 53.10 | 53.50 | 51.81 | -1.65% | 8,174 |
| Jun 9, 2026 | 56.60 | 56.60 | 54.30 | 54.40 | 52.68 | -4.06% | 13,886 |
| Jun 8, 2026 | 53.60 | 56.70 | 52.90 | 56.70 | 54.91 | 5.00% | 11,650 |