Skip to main content
Mercor S.A. (WSE:MCR)
Poland flag Poland · Delayed Price · Currency is PLN
20.80
-0.20 (-0.95%)
At close: Dec 5, 2025

Mercor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.9020.9020.4020.8020.80-0.95%4,541
Dec 4, 202521.3021.3020.8021.0021.00-1.87%4,093
Dec 3, 202521.4021.7021.1021.4021.40-2,228
Dec 2, 202522.1022.3021.4021.4021.40-3.17%5,519
Dec 1, 202521.6022.5021.5022.1022.102.31%5,555
Nov 28, 202521.7021.7021.3021.6021.60-0.46%3,676
Nov 27, 202521.7021.9021.5021.7021.70-1.36%599
Nov 26, 202522.3022.3021.7022.0022.00-0.45%599
Nov 25, 202521.8022.2021.8022.1022.101.38%1,353
Nov 24, 202521.5021.8021.5021.8021.800.46%990
Nov 21, 202522.3022.3021.6021.7021.70-2.69%2,018
Nov 20, 202522.3022.3021.9022.3022.30-0.45%1,014
Nov 19, 202522.0022.4022.0022.4022.402.28%770
Nov 18, 202522.4022.4021.6021.9021.90-2.23%3,216
Nov 17, 202522.3022.6022.2022.4022.400.90%2,063
Nov 14, 202522.4022.8022.1022.2022.20-0.89%9,441
Nov 13, 202522.7022.8022.3022.4022.40-1.32%4,622
Nov 12, 202523.0023.1022.6022.7022.70-0.87%2,260
Nov 10, 202522.8023.1022.7022.9022.900.88%1,559
Nov 7, 202522.9022.9022.6022.7022.70-0.44%1,485
Nov 6, 202522.9023.0022.6022.8022.80-0.44%3,991
Nov 5, 202524.1024.2022.6022.9022.90-5.37%20,935
Nov 4, 202524.4024.7023.4024.2024.20-5.84%10,584
Nov 3, 202525.8026.0025.0025.7023.926.20%42,146
Oct 31, 202524.4024.4024.2024.2022.52-0.41%10,204
Oct 30, 202523.5024.3023.5024.3022.623.40%7,238
Oct 29, 202524.5024.5022.9023.5021.87-3.29%51,974
Oct 28, 202524.5024.6024.3024.3022.62-1.22%24,996
Oct 27, 202524.9025.0024.4024.6022.900.41%12,894
Oct 24, 202524.4024.7024.3024.5022.80-8,105
Oct 23, 202525.2025.8024.3024.5022.80-2.78%29,835
Oct 22, 202525.7025.7025.0025.2023.45-1.56%3,914
Oct 21, 202525.6025.7025.4025.6023.83-3,924
Oct 20, 202525.2025.6025.0025.6023.831.99%5,731
Oct 17, 202525.0025.3024.9025.1023.360.40%1,898
Oct 16, 202525.0025.0024.8025.0023.27-3,841
Oct 15, 202525.0025.0025.0025.0023.27-0.40%2,639
Oct 14, 202525.2025.2024.7025.1023.360.80%5,433
Oct 13, 202525.1025.3024.7024.9023.18-0.80%7,164
Oct 10, 202525.0025.4024.7025.1023.36-11,896
Oct 9, 202525.0025.3025.0025.1023.360.40%5,689
Oct 8, 202525.0025.0024.9025.0023.270.40%3,915
Oct 7, 202525.6025.6024.7024.9023.18-2.35%21,677
Oct 6, 202526.0026.0025.2025.5023.73-1.16%5,727
Oct 3, 202525.9026.0025.6025.8024.01-0.39%12,429
Oct 2, 202526.2027.5025.6025.9024.113.60%50,117
Oct 1, 202524.9025.4024.9025.0023.270.40%11,218
Sep 30, 202524.9024.9024.6024.9023.180.81%1,525
Sep 29, 202524.7024.9024.4024.7022.990.41%2,837
Sep 26, 202524.9024.9024.4024.6022.90-1.20%920
Sep 25, 202524.9024.9024.7024.9023.18-555
Sep 24, 202525.0025.0024.5024.9023.18-0.40%5,768
Sep 23, 202525.1025.1024.8025.0023.27-1,226
Sep 22, 202525.0025.0024.8025.0023.270.40%1,112
Sep 19, 202525.1025.3024.9024.9023.18-0.80%5,288
Sep 18, 202525.3025.5024.9025.1023.36-0.79%5,497
Sep 17, 202525.3025.3025.1025.3023.55-195
Sep 16, 202525.5025.5025.1025.3023.55-0.78%1,425
Sep 15, 202525.5025.6025.3025.5023.730.79%787
Sep 12, 202525.3025.6025.3025.3023.55-1.17%1,133
Sep 11, 202525.6025.6025.3025.6023.83-2,234
Sep 10, 202525.5025.9024.8025.6023.83-2.66%3,665
Sep 9, 202525.3026.3025.1026.3024.485.62%3,736
Sep 8, 202525.1025.2024.9024.9023.18-1.19%1,063
Sep 5, 202525.2025.3024.6025.2023.45-819
Sep 4, 202525.3025.3025.0025.2023.45-0.40%1,479
Sep 3, 202524.8026.1024.7025.3023.553.27%7,801
Sep 2, 202524.6025.0024.4024.5022.80-1.61%6,216
Sep 1, 202524.6024.9024.6024.9023.18-56
Aug 29, 202524.8024.9024.8024.9023.18-6
Aug 28, 202524.5024.9024.3024.9023.182.47%751
Aug 27, 202524.4024.5024.3024.3022.62-0.41%575
Aug 26, 202525.1025.1024.4024.4022.71-2.79%2,120
Aug 25, 202525.5025.5024.8025.1023.36-1.57%1,160
Aug 22, 202525.3025.5025.3025.5023.730.79%124
Aug 21, 202525.3025.3025.2025.3023.55-89
Aug 20, 202525.8025.8025.1025.3023.55-1.94%851
Aug 19, 202525.9026.0025.3025.8024.010.39%781
Aug 18, 202526.1026.1025.7025.7023.92-1.15%103
Aug 14, 202526.0026.4026.0026.0024.20-1.52%40
Aug 13, 202526.3026.7025.7026.4024.573.12%1,058
Aug 12, 202525.5026.6025.0025.6023.83-1,113
Aug 11, 202526.3026.3024.8025.6023.83-1.54%4,610
Aug 8, 202526.3026.3025.8026.0024.20-1.14%583
Aug 7, 202526.0026.3025.5026.3024.481.15%890
Aug 6, 202526.0026.3025.5026.0024.200.39%1,813
Aug 5, 202525.8025.9025.8025.9024.110.39%185
Aug 4, 202525.3025.8025.3025.8024.011.98%1,144
Aug 1, 202525.5025.5024.6025.3023.550.80%737
Jul 31, 202526.0026.0025.0025.1023.36-4.20%1,964
Jul 30, 202526.1026.2025.9026.2024.390.38%356
Jul 29, 202526.0026.1025.8026.1024.290.38%752
Jul 28, 202525.8026.0025.8026.0024.20-577
Jul 25, 202526.0026.0025.9026.0024.20-676
Jul 24, 202525.8026.1025.8026.0024.200.78%1,686
Jul 23, 202525.9025.9025.6025.8024.01-0.39%337
Jul 22, 202525.8025.9025.5025.9024.111.57%285
Jul 21, 202525.5025.5025.1025.5023.73-1,265
Jul 18, 202525.4025.5025.4025.5023.731.19%1,877
Jul 17, 202525.1025.2025.1025.2023.45-0.79%363