Mercator Medical S.A. (WSE:MRC)
Poland · Delayed Price · Currency is PLN 56.70
+0.20 (0.35%)
Sep 25, 2026, 11:40 AM CET
Mercator Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 57.30 | 57.70 | 56.50 | 56.50 | 56.50 | -2.08% | 2,465 |
| Sep 23, 2026 | 56.20 | 57.90 | 56.20 | 57.70 | 57.70 | 2.67% | 3,888 |
| Sep 22, 2026 | 56.10 | 56.80 | 56.10 | 56.20 | 56.20 | 0.36% | 3,388 |
| Sep 21, 2026 | 57.40 | 57.40 | 56.00 | 56.00 | 56.00 | -1.58% | 9,289 |
| Sep 18, 2026 | 57.50 | 58.00 | 56.90 | 56.90 | 56.90 | -0.52% | 4,419 |
| Sep 17, 2026 | 57.70 | 57.90 | 57.10 | 57.20 | 57.20 | - | 1,646 |
| Sep 16, 2026 | 57.70 | 58.10 | 57.20 | 57.20 | 57.20 | -1.04% | 3,403 |
| Sep 15, 2026 | 57.60 | 58.40 | 57.10 | 57.80 | 57.80 | 0.35% | 5,039 |
| Sep 14, 2026 | 59.00 | 59.10 | 57.30 | 57.60 | 57.60 | -1.54% | 5,114 |
| Sep 11, 2026 | 59.50 | 59.50 | 58.50 | 58.50 | 58.50 | -1.85% | 4,012 |
| Sep 10, 2026 | 57.20 | 59.70 | 57.20 | 59.60 | 59.60 | 4.56% | 13,425 |
| Sep 9, 2026 | 57.50 | 57.50 | 56.70 | 57.00 | 57.00 | -0.52% | 3,617 |
| Sep 8, 2026 | 57.00 | 57.70 | 56.30 | 57.30 | 57.30 | 0.17% | 5,956 |
| Sep 7, 2026 | 57.20 | 57.90 | 56.80 | 57.20 | 57.20 | -0.69% | 4,950 |
| Sep 4, 2026 | 56.80 | 57.90 | 56.30 | 57.60 | 57.60 | 0.17% | 6,215 |
| Sep 3, 2026 | 56.80 | 58.00 | 56.00 | 57.50 | 57.50 | 1.23% | 8,397 |
| Sep 2, 2026 | 58.00 | 58.00 | 56.40 | 56.80 | 56.80 | -1.22% | 6,341 |
| Sep 1, 2026 | 58.50 | 58.50 | 56.50 | 57.50 | 57.50 | -1.54% | 13,811 |
| Aug 31, 2026 | 58.50 | 58.90 | 57.50 | 58.40 | 58.40 | -0.17% | 9,885 |
| Aug 28, 2026 | 57.80 | 59.20 | 57.50 | 58.50 | 58.50 | 1.04% | 8,351 |
| Aug 27, 2026 | 59.90 | 60.60 | 57.90 | 57.90 | 57.90 | -3.82% | 12,994 |
| Aug 26, 2026 | 61.00 | 61.40 | 59.10 | 60.20 | 60.20 | -0.33% | 14,623 |
| Aug 25, 2026 | 59.90 | 61.10 | 58.50 | 60.40 | 60.40 | 0.67% | 27,991 |
| Aug 24, 2026 | 61.50 | 63.50 | 59.40 | 60.00 | 60.00 | 10.50% | 125,730 |
| Aug 21, 2026 | 54.30 | 54.90 | 54.10 | 54.30 | 54.30 | -0.91% | 1,857 |
| Aug 20, 2026 | 53.50 | 55.00 | 53.30 | 54.80 | 54.80 | 2.43% | 5,658 |
| Aug 19, 2026 | 53.40 | 54.00 | 53.40 | 53.50 | 53.50 | 0.19% | 1,541 |
| Aug 18, 2026 | 54.20 | 54.20 | 53.40 | 53.40 | 53.40 | -2.02% | 3,422 |
| Aug 17, 2026 | 55.00 | 55.00 | 53.70 | 54.50 | 54.50 | -1.09% | 5,389 |
| 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 |