mcr Spolka Akcyjna (WSE:MCR)
Poland
· Delayed Price · Currency is PLN 13.10
-0.25 (-1.87%)
Apr 29, 2026, 10:11 AM CET
mcr Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.60 | 13.70 | 13.50 | 13.60 | - | -0.73% | 1,488 |
| Apr 27, 2026 | 14.00 | 14.20 | 13.70 | 13.70 | 13.70 | -1.08% | 1,921 |
| Apr 24, 2026 | 14.50 | 14.50 | 13.60 | 13.85 | 13.85 | -3.48% | 5,422 |
| Apr 23, 2026 | 13.00 | 14.35 | 12.55 | 14.35 | 14.35 | 13.89% | 11,613 |
| Apr 22, 2026 | 12.20 | 13.00 | 12.00 | 12.60 | 12.60 | 2.86% | 3,874 |
| Apr 21, 2026 | 12.20 | 12.40 | 11.95 | 12.25 | 12.25 | 0.41% | 1,190 |
| Apr 20, 2026 | 12.15 | 12.20 | 12.10 | 12.20 | 12.20 | 0.41% | 1,951 |
| Apr 17, 2026 | 11.85 | 12.15 | 11.80 | 12.15 | 12.15 | 0.41% | 4,294 |
| Apr 16, 2026 | 12.20 | 12.20 | 11.80 | 12.10 | 12.10 | - | 3,406 |
| Apr 15, 2026 | 12.35 | 12.35 | 12.10 | 12.10 | 12.10 | -2.02% | 2,057 |
| Apr 14, 2026 | 12.15 | 12.50 | 11.85 | 12.35 | 12.35 | 2.49% | 6,735 |
| Apr 13, 2026 | 11.70 | 12.10 | 11.70 | 12.05 | 12.05 | 2.99% | 1,144 |
| Apr 10, 2026 | 12.20 | 12.20 | 11.50 | 11.70 | 11.70 | -2.50% | 9,944 |
| Apr 9, 2026 | 12.10 | 12.60 | 12.00 | 12.00 | 12.00 | - | 6,555 |
| Apr 8, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 12,829 |
| Apr 7, 2026 | 12.70 | 12.80 | 12.10 | 12.20 | 12.20 | -2.40% | 12,033 |
| Apr 2, 2026 | 12.80 | 12.90 | 12.50 | 12.50 | 12.50 | -3.10% | 4,953 |
| Apr 1, 2026 | 12.80 | 13.40 | 12.80 | 12.90 | 12.90 | 0.78% | 4,371 |
| Mar 31, 2026 | 12.95 | 13.20 | 12.80 | 12.80 | 12.80 | -1.16% | 11,388 |
| Mar 30, 2026 | 13.60 | 13.65 | 12.70 | 12.95 | 12.95 | -4.07% | 7,545 |
| Mar 27, 2026 | 13.65 | 13.65 | 13.00 | 13.50 | 13.50 | -1.10% | 16,456 |
| Mar 26, 2026 | 14.40 | 14.40 | 13.50 | 13.65 | 13.65 | 1.87% | 12,531 |
| Mar 25, 2026 | 12.70 | 13.80 | 12.70 | 13.40 | 13.40 | 6.77% | 4,532 |
| Mar 24, 2026 | 12.00 | 12.80 | 11.90 | 12.55 | 12.55 | 7.26% | 14,109 |
| Mar 23, 2026 | 12.00 | 12.50 | 11.60 | 11.70 | 11.70 | -2.50% | 13,333 |
| Mar 20, 2026 | 13.60 | 14.00 | 12.00 | 12.00 | 12.00 | -11.11% | 31,199 |
| Mar 19, 2026 | 14.75 | 14.75 | 13.50 | 13.50 | 13.50 | -6.90% | 10,915 |
| Mar 18, 2026 | 14.60 | 14.80 | 14.50 | 14.50 | 14.50 | -1.69% | 4,718 |
| Mar 17, 2026 | 14.75 | 14.85 | 14.65 | 14.75 | 14.75 | - | 5,554 |
| Mar 16, 2026 | 14.80 | 14.95 | 14.00 | 14.75 | 14.75 | - | 7,933 |
| Mar 13, 2026 | 14.80 | 14.90 | 14.65 | 14.75 | 14.75 | -0.34% | 2,587 |
| Mar 12, 2026 | 14.90 | 15.00 | 14.70 | 14.80 | 14.80 | - | 11,804 |
| Mar 11, 2026 | 14.85 | 15.10 | 14.75 | 14.80 | 14.80 | -0.34% | 6,939 |
| Mar 10, 2026 | 15.00 | 15.00 | 14.70 | 14.85 | 14.85 | -0.67% | 12,964 |
| Mar 9, 2026 | 15.35 | 15.50 | 14.65 | 14.95 | 14.95 | -4.78% | 24,031 |
| 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 | - | 771 |
| 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 |