Mercator Medical S.A. (WSE:MRC)
Poland · Delayed Price · Currency is PLN 52.40
+0.40 (0.77%)
Apr 16, 2026, 5:01 PM CET
Mercator Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 54.30 | 54.30 | 52.00 | 52.00 | 52.00 | -3.70% | 13,685 |
| Apr 14, 2026 | 52.00 | 54.50 | 51.50 | 54.00 | 54.00 | 2.47% | 23,077 |
| Apr 13, 2026 | 54.00 | 55.00 | 52.70 | 52.70 | 52.70 | - | 25,522 |
| Apr 10, 2026 | 56.00 | 56.00 | 51.80 | 52.70 | 52.70 | -4.70% | 38,472 |
| Apr 9, 2026 | 55.20 | 59.30 | 54.40 | 55.30 | 55.30 | 2.60% | 82,851 |
| Apr 8, 2026 | 56.00 | 56.90 | 53.10 | 53.90 | 53.90 | -11.78% | 123,535 |
| Apr 7, 2026 | 59.40 | 62.70 | 57.20 | 61.10 | 61.10 | 12.73% | 161,829 |
| Apr 2, 2026 | 50.40 | 54.90 | 50.30 | 54.20 | 54.20 | 8.62% | 100,005 |
| Apr 1, 2026 | 49.70 | 50.90 | 47.30 | 49.90 | 49.90 | -3.11% | 75,559 |
| Mar 31, 2026 | 46.00 | 52.40 | 45.95 | 51.50 | 51.50 | 12.08% | 136,164 |
| Mar 30, 2026 | 42.10 | 45.95 | 41.80 | 45.95 | 45.95 | 10.99% | 49,453 |
| Mar 27, 2026 | 43.70 | 43.70 | 41.10 | 41.40 | 41.40 | -4.17% | 49,131 |
| Mar 26, 2026 | 44.70 | 44.70 | 43.20 | 43.20 | 43.20 | -3.68% | 17,696 |
| Mar 25, 2026 | 44.70 | 45.50 | 42.50 | 44.85 | 44.85 | 1.01% | 57,531 |
| Mar 24, 2026 | 42.90 | 44.45 | 41.55 | 44.40 | 44.40 | 4.59% | 30,201 |
| Mar 23, 2026 | 41.90 | 43.50 | 41.65 | 42.45 | 42.45 | 1.31% | 23,338 |
| Mar 20, 2026 | 41.15 | 43.70 | 41.15 | 41.90 | 41.90 | 2.20% | 55,107 |
| Mar 19, 2026 | 39.95 | 41.05 | 39.65 | 41.00 | 41.00 | 2.63% | 19,893 |
| Mar 18, 2026 | 40.05 | 40.10 | 39.50 | 39.95 | 39.95 | -0.62% | 10,697 |
| Mar 17, 2026 | 39.45 | 40.50 | 39.20 | 40.20 | 40.20 | 1.90% | 10,587 |
| Mar 16, 2026 | 39.60 | 39.65 | 39.40 | 39.45 | 39.45 | -0.13% | 3,868 |
| Mar 13, 2026 | 39.50 | 39.80 | 39.25 | 39.50 | 39.50 | -0.25% | 1,783 |
| Mar 12, 2026 | 39.80 | 40.20 | 39.50 | 39.60 | 39.60 | -1.00% | 4,590 |
| Mar 11, 2026 | 39.35 | 40.00 | 39.25 | 40.00 | 40.00 | 2.30% | 2,546 |
| Mar 10, 2026 | 39.20 | 39.45 | 38.75 | 39.10 | 39.10 | - | 2,219 |
| Mar 9, 2026 | 39.00 | 39.75 | 38.50 | 39.10 | 39.10 | -0.38% | 4,085 |
| Mar 6, 2026 | 39.75 | 39.75 | 39.25 | 39.25 | 39.25 | -0.63% | 4,083 |
| Mar 5, 2026 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | -1.50% | 1,086 |
| Mar 4, 2026 | 39.55 | 40.10 | 39.50 | 40.10 | 40.10 | 0.63% | 2,496 |
| Mar 3, 2026 | 40.60 | 40.70 | 39.20 | 39.85 | 39.85 | -2.09% | 6,229 |
| Mar 2, 2026 | 39.85 | 40.70 | 39.45 | 40.70 | 40.70 | 0.12% | 12,856 |
| Feb 27, 2026 | 40.95 | 41.00 | 40.30 | 40.65 | 40.65 | -0.73% | 4,592 |
| 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 |