mcr Spolka Akcyjna (WSE:MCR)
Poland
· Delayed Price · Currency is PLN 14.95
-0.75 (-4.78%)
Mar 9, 2026, 5:00 PM CET
mcr Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.35 | 15.50 | 14.65 | 15.00 | - | -4.46% | 18,587 |
| Mar 6, 2026 | 16.00 | 16.00 | 15.10 | 15.70 | 15.70 | -1.88% | 41,783 |
| Mar 5, 2026 | 17.00 | 17.00 | 15.95 | 16.00 | 16.00 | -5.88% | 20,014 |
| Mar 4, 2026 | 17.00 | 17.95 | 16.85 | 17.00 | 17.00 | - | 4,060 |
| Mar 3, 2026 | 18.45 | 18.50 | 16.70 | 17.00 | 17.00 | -6.34% | 14,113 |
| Mar 2, 2026 | 18.70 | 18.95 | 18.00 | 18.15 | 18.15 | -4.22% | 5,395 |
| Feb 27, 2026 | 19.00 | 19.00 | 18.85 | 18.95 | 18.95 | 1.07% | 781 |
| Feb 26, 2026 | 19.15 | 19.15 | 18.60 | 18.75 | 18.75 | -1.32% | 2,113 |
| Feb 25, 2026 | 19.00 | 19.00 | 18.60 | 19.00 | 19.00 | 1.33% | 1,678 |
| Feb 24, 2026 | 19.00 | 19.00 | 18.40 | 18.75 | 18.75 | -1.83% | 3,242 |
| Feb 23, 2026 | 19.75 | 19.75 | 19.00 | 19.10 | 19.10 | -0.26% | 3,115 |
| Feb 20, 2026 | 19.50 | 19.50 | 19.05 | 19.15 | 19.15 | -0.26% | 897 |
| Feb 19, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | - | 937 |
| Feb 18, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | - | 738 |
| Feb 17, 2026 | 19.50 | 19.50 | 19.15 | 19.20 | 19.20 | -1.54% | 3,337 |
| Feb 16, 2026 | 19.70 | 19.70 | 19.40 | 19.50 | 19.50 | -1.52% | 1,534 |
| Feb 13, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -0.50% | 1,372 |
| Feb 12, 2026 | 20.10 | 20.10 | 19.85 | 19.90 | 19.90 | 0.25% | 1,546 |
| Feb 11, 2026 | 19.95 | 19.95 | 19.80 | 19.85 | 19.85 | -0.50% | 1,948 |
| Feb 10, 2026 | 19.95 | 19.95 | 19.85 | 19.95 | 19.95 | - | 1,987 |
| Feb 9, 2026 | 20.00 | 20.00 | 19.85 | 19.95 | 19.95 | -0.25% | 10,220 |
| Feb 6, 2026 | 20.10 | 20.10 | 19.95 | 20.00 | 20.00 | -0.50% | 707 |
| Feb 5, 2026 | 20.20 | 20.20 | 19.95 | 20.10 | 20.10 | - | 2,615 |
| Feb 4, 2026 | 20.00 | 20.50 | 19.95 | 20.10 | 20.10 | 0.50% | 6,889 |
| Feb 3, 2026 | 20.00 | 20.40 | 20.00 | 20.00 | 20.00 | -0.99% | 7,987 |
| Feb 2, 2026 | 20.30 | 20.40 | 19.30 | 20.20 | 20.20 | -0.49% | 4,841 |
| Jan 30, 2026 | 20.30 | 20.50 | 20.00 | 20.30 | 20.30 | - | 6,787 |
| Jan 29, 2026 | 20.40 | 20.40 | 20.10 | 20.30 | 20.30 | 0.50% | 5,097 |
| Jan 28, 2026 | 20.40 | 20.50 | 20.20 | 20.20 | 20.20 | -1.46% | 5,405 |
| Jan 27, 2026 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 0.49% | 4,164 |
| Jan 26, 2026 | 20.90 | 20.90 | 20.20 | 20.40 | 20.40 | -2.86% | 8,822 |
| Jan 23, 2026 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | - | 2,583 |
| Jan 22, 2026 | 21.30 | 21.30 | 20.90 | 21.00 | 21.00 | -0.94% | 15,718 |
| Jan 21, 2026 | 21.50 | 21.90 | 21.00 | 21.20 | 21.20 | -1.40% | 16,764 |
| Jan 20, 2026 | 21.90 | 21.90 | 21.00 | 21.50 | 21.50 | -1.38% | 19,785 |
| Jan 19, 2026 | 21.80 | 21.80 | 21.70 | 21.80 | 21.80 | 0.46% | 1,136 |
| Jan 16, 2026 | 21.90 | 22.00 | 21.70 | 21.70 | 21.70 | - | 4,334 |
| Jan 15, 2026 | 21.50 | 21.90 | 21.30 | 21.70 | 21.70 | 0.46% | 3,078 |
| Jan 14, 2026 | 21.50 | 21.60 | 21.30 | 21.60 | 21.60 | 0.47% | 2,537 |
| Jan 13, 2026 | 21.40 | 21.50 | 21.30 | 21.50 | 21.50 | 0.47% | 9,828 |
| Jan 12, 2026 | 21.50 | 21.50 | 21.20 | 21.40 | 21.40 | -0.47% | 6,441 |
| Jan 9, 2026 | 21.50 | 21.60 | 21.20 | 21.50 | 21.50 | - | 14,808 |
| Jan 8, 2026 | 21.40 | 21.50 | 21.30 | 21.50 | 21.50 | 0.94% | 3,753 |
| Jan 7, 2026 | 21.30 | 21.50 | 21.20 | 21.30 | 21.30 | 0.95% | 4,883 |
| Jan 5, 2026 | 21.30 | 21.40 | 21.10 | 21.10 | 21.10 | -0.94% | 3,397 |
| Jan 2, 2026 | 21.00 | 21.30 | 20.50 | 21.30 | 21.30 | 1.43% | 6,103 |
| Dec 30, 2025 | 20.90 | 21.00 | 20.70 | 21.00 | 21.00 | 0.96% | 3,825 |
| Dec 29, 2025 | 20.80 | 20.80 | 20.70 | 20.80 | 20.80 | 0.48% | 1,805 |
| Dec 23, 2025 | 20.50 | 20.70 | 20.40 | 20.70 | 20.70 | 0.49% | 14,463 |
| Dec 22, 2025 | 20.70 | 20.70 | 20.30 | 20.60 | 20.60 | -0.48% | 8,953 |
| Dec 19, 2025 | 20.80 | 20.80 | 20.60 | 20.70 | 20.70 | 0.49% | 2,493 |
| Dec 18, 2025 | 20.50 | 20.80 | 20.40 | 20.60 | 20.60 | - | 5,200 |
| Dec 17, 2025 | 20.40 | 21.10 | 20.10 | 20.60 | 20.60 | 0.98% | 11,872 |
| Dec 16, 2025 | 20.60 | 20.60 | 20.20 | 20.40 | 20.40 | -0.49% | 4,576 |
| Dec 15, 2025 | 20.70 | 20.70 | 20.20 | 20.50 | 20.50 | - | 6,598 |
| Dec 12, 2025 | 20.20 | 21.20 | 19.60 | 20.50 | 20.50 | 1.99% | 12,948 |
| Dec 11, 2025 | 20.40 | 20.40 | 20.00 | 20.10 | 20.10 | -1.47% | 1,700 |
| Dec 10, 2025 | 20.50 | 20.50 | 20.10 | 20.40 | 20.40 | - | 913 |
| Dec 9, 2025 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | 927 |
| Dec 8, 2025 | 20.60 | 20.90 | 19.95 | 20.20 | 20.20 | -2.88% | 8,333 |
| Dec 5, 2025 | 20.90 | 20.90 | 20.40 | 20.80 | 20.80 | -0.95% | 4,541 |
| Dec 4, 2025 | 21.30 | 21.30 | 20.80 | 21.00 | 21.00 | -1.87% | 4,093 |
| Dec 3, 2025 | 21.40 | 21.70 | 21.10 | 21.40 | 21.40 | - | 2,228 |
| Dec 2, 2025 | 22.10 | 22.30 | 21.40 | 21.40 | 21.40 | -3.17% | 5,519 |
| Dec 1, 2025 | 21.60 | 22.50 | 21.50 | 22.10 | 22.10 | 2.31% | 5,555 |
| Nov 28, 2025 | 21.70 | 21.70 | 21.30 | 21.60 | 21.60 | -0.46% | 3,676 |
| Nov 27, 2025 | 21.70 | 21.90 | 21.50 | 21.70 | 21.70 | -1.36% | 599 |
| Nov 26, 2025 | 22.30 | 22.30 | 21.70 | 22.00 | 22.00 | -0.45% | 599 |
| Nov 25, 2025 | 21.80 | 22.20 | 21.80 | 22.10 | 22.10 | 1.38% | 1,353 |
| Nov 24, 2025 | 21.50 | 21.80 | 21.50 | 21.80 | 21.80 | 0.46% | 990 |
| Nov 21, 2025 | 22.30 | 22.30 | 21.60 | 21.70 | 21.70 | -2.69% | 2,018 |
| Nov 20, 2025 | 22.30 | 22.30 | 21.90 | 22.30 | 22.30 | -0.45% | 1,014 |
| Nov 19, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 2.28% | 770 |
| Nov 18, 2025 | 22.40 | 22.40 | 21.60 | 21.90 | 21.90 | -2.23% | 3,216 |
| Nov 17, 2025 | 22.30 | 22.60 | 22.20 | 22.40 | 22.40 | 0.90% | 2,063 |
| Nov 14, 2025 | 22.40 | 22.80 | 22.10 | 22.20 | 22.20 | -0.89% | 9,441 |
| Nov 13, 2025 | 22.70 | 22.80 | 22.30 | 22.40 | 22.40 | -1.32% | 4,622 |
| Nov 12, 2025 | 23.00 | 23.10 | 22.60 | 22.70 | 22.70 | -0.87% | 2,260 |
| Nov 10, 2025 | 22.80 | 23.10 | 22.70 | 22.90 | 22.90 | 0.88% | 1,559 |
| Nov 7, 2025 | 22.90 | 22.90 | 22.60 | 22.70 | 22.70 | -0.44% | 1,485 |
| Nov 6, 2025 | 22.90 | 23.00 | 22.60 | 22.80 | 22.80 | -0.44% | 3,991 |
| Nov 5, 2025 | 24.10 | 24.20 | 22.60 | 22.90 | 22.90 | -5.37% | 20,935 |
| Nov 4, 2025 | 24.40 | 24.70 | 23.40 | 24.20 | 24.20 | -5.84% | 10,584 |
| Nov 3, 2025 | 25.80 | 26.00 | 25.00 | 25.70 | 23.92 | 6.20% | 42,146 |
| Oct 31, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 22.52 | -0.41% | 10,204 |
| Oct 30, 2025 | 23.50 | 24.30 | 23.50 | 24.30 | 22.62 | 3.40% | 7,238 |
| Oct 29, 2025 | 24.50 | 24.50 | 22.90 | 23.50 | 21.87 | -3.29% | 51,974 |
| Oct 28, 2025 | 24.50 | 24.60 | 24.30 | 24.30 | 22.62 | -1.22% | 24,996 |
| Oct 27, 2025 | 24.90 | 25.00 | 24.40 | 24.60 | 22.90 | 0.41% | 12,894 |
| Oct 24, 2025 | 24.40 | 24.70 | 24.30 | 24.50 | 22.80 | - | 8,105 |
| Oct 23, 2025 | 25.20 | 25.80 | 24.30 | 24.50 | 22.80 | -2.78% | 29,835 |
| Oct 22, 2025 | 25.70 | 25.70 | 25.00 | 25.20 | 23.45 | -1.56% | 3,914 |
| Oct 21, 2025 | 25.60 | 25.70 | 25.40 | 25.60 | 23.83 | - | 3,924 |
| Oct 20, 2025 | 25.20 | 25.60 | 25.00 | 25.60 | 23.83 | 1.99% | 5,731 |
| Oct 17, 2025 | 25.00 | 25.30 | 24.90 | 25.10 | 23.36 | 0.40% | 1,898 |
| Oct 16, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 23.27 | - | 3,841 |
| Oct 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 23.27 | -0.40% | 2,639 |
| Oct 14, 2025 | 25.20 | 25.20 | 24.70 | 25.10 | 23.36 | 0.80% | 5,433 |
| Oct 13, 2025 | 25.10 | 25.30 | 24.70 | 24.90 | 23.18 | -0.80% | 7,164 |
| Oct 10, 2025 | 25.00 | 25.40 | 24.70 | 25.10 | 23.36 | - | 11,896 |