Mercator Medical S.A. (WSE:MRC)
Poland
· Delayed Price · Currency is PLN 38.80
-0.05 (-0.13%)
At close: Dec 5, 2025
Mercator Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.60 | 39.50 | 38.30 | 38.80 | - | -0.13% | 8,499 |
| Dec 4, 2025 | 39.30 | 39.45 | 38.75 | 38.85 | 38.85 | -1.15% | 4,911 |
| Dec 3, 2025 | 39.60 | 40.00 | 39.10 | 39.30 | 39.30 | -1.26% | 6,215 |
| Dec 2, 2025 | 40.50 | 40.65 | 39.75 | 39.80 | 39.80 | -1.24% | 11,274 |
| Dec 1, 2025 | 39.00 | 40.65 | 39.00 | 40.30 | 40.30 | 3.87% | 17,047 |
| Nov 28, 2025 | 38.95 | 39.00 | 38.40 | 38.80 | 38.80 | -0.26% | 8,461 |
| Nov 27, 2025 | 38.85 | 39.00 | 37.20 | 38.90 | 38.90 | -0.26% | 21,229 |
| Nov 26, 2025 | 39.40 | 39.45 | 38.60 | 39.00 | 39.00 | -0.51% | 5,127 |
| Nov 25, 2025 | 39.50 | 39.50 | 39.05 | 39.20 | 39.20 | -0.51% | 4,348 |
| Nov 24, 2025 | 39.50 | 39.70 | 38.95 | 39.40 | 39.40 | 0.51% | 8,561 |
| Nov 21, 2025 | 39.30 | 39.45 | 39.10 | 39.20 | 39.20 | -0.38% | 2,470 |
| Nov 20, 2025 | 39.75 | 39.90 | 39.10 | 39.35 | 39.35 | -0.88% | 3,404 |
| Nov 19, 2025 | 39.30 | 39.90 | 39.25 | 39.70 | 39.70 | 0.13% | 3,004 |
| Nov 18, 2025 | 39.90 | 39.90 | 39.20 | 39.65 | 39.65 | -0.75% | 2,038 |
| Nov 17, 2025 | 40.00 | 40.00 | 39.70 | 39.95 | 39.95 | 0.88% | 2,691 |
| Nov 14, 2025 | 39.70 | 40.05 | 39.55 | 39.60 | 39.60 | -0.88% | 1,589 |
| Nov 13, 2025 | 40.05 | 40.05 | 39.50 | 39.95 | 39.95 | -0.37% | 2,754 |
| Nov 12, 2025 | 39.80 | 40.20 | 39.00 | 40.10 | 40.10 | 0.75% | 8,690 |
| Nov 10, 2025 | 40.00 | 40.00 | 39.70 | 39.80 | 39.80 | -0.13% | 2,528 |
| Nov 7, 2025 | 39.90 | 40.40 | 39.70 | 39.85 | 39.85 | -0.37% | 8,855 |
| Nov 6, 2025 | 40.25 | 40.50 | 39.70 | 40.00 | 40.00 | - | 2,851 |
| Nov 5, 2025 | 39.70 | 40.60 | 39.70 | 40.00 | 40.00 | 0.38% | 3,524 |
| Nov 4, 2025 | 40.45 | 40.45 | 39.80 | 39.85 | 39.85 | -1.48% | 15,824 |
| Nov 3, 2025 | 40.70 | 40.80 | 40.30 | 40.45 | 40.45 | -0.61% | 3,680 |
| Oct 31, 2025 | 40.40 | 41.00 | 40.30 | 40.70 | 40.70 | 0.49% | 5,629 |
| Oct 30, 2025 | 40.20 | 40.95 | 40.15 | 40.50 | 40.50 | 0.62% | 3,663 |
| Oct 29, 2025 | 40.70 | 40.95 | 40.15 | 40.25 | 40.25 | -1.11% | 6,832 |
| Oct 28, 2025 | 40.85 | 40.85 | 40.40 | 40.70 | 40.70 | -0.73% | 5,495 |
| Oct 27, 2025 | 41.05 | 41.15 | 40.70 | 41.00 | 41.00 | -0.36% | 5,557 |
| Oct 24, 2025 | 41.10 | 41.25 | 41.05 | 41.15 | 41.15 | 0.24% | 3,357 |
| Oct 23, 2025 | 40.85 | 41.15 | 40.70 | 41.05 | 41.05 | 0.37% | 3,093 |
| Oct 22, 2025 | 41.15 | 41.15 | 40.70 | 40.90 | 40.90 | -0.49% | 7,324 |
| Oct 21, 2025 | 41.30 | 41.50 | 40.80 | 41.10 | 41.10 | -0.48% | 11,822 |
| Oct 20, 2025 | 41.70 | 41.70 | 41.30 | 41.30 | 41.30 | -0.96% | 2,595 |
| Oct 17, 2025 | 41.85 | 41.85 | 41.30 | 41.70 | 41.70 | -0.36% | 2,654 |
| Oct 16, 2025 | 41.65 | 42.15 | 41.50 | 41.85 | 41.85 | 0.12% | 1,675 |
| Oct 15, 2025 | 41.45 | 42.15 | 41.20 | 41.80 | 41.80 | 0.84% | 6,507 |
| Oct 14, 2025 | 41.45 | 41.70 | 41.00 | 41.45 | 41.45 | -0.36% | 6,297 |
| Oct 13, 2025 | 42.20 | 42.30 | 41.25 | 41.60 | 41.60 | -1.42% | 5,103 |
| Oct 10, 2025 | 42.70 | 42.95 | 40.60 | 42.20 | 42.20 | -0.94% | 17,878 |
| Oct 9, 2025 | 43.55 | 43.70 | 42.60 | 42.60 | 42.60 | -2.07% | 13,441 |
| Oct 8, 2025 | 43.10 | 43.50 | 42.95 | 43.50 | 43.50 | 1.16% | 5,359 |
| Oct 7, 2025 | 43.10 | 43.50 | 42.90 | 43.00 | 43.00 | -0.12% | 5,283 |
| Oct 6, 2025 | 43.15 | 43.60 | 43.00 | 43.05 | 43.05 | -0.23% | 20,410 |
| Oct 3, 2025 | 43.60 | 43.80 | 43.15 | 43.15 | 43.15 | -0.92% | 10,237 |
| Oct 2, 2025 | 43.70 | 44.10 | 43.45 | 43.55 | 43.55 | -1.14% | 4,604 |
| Oct 1, 2025 | 44.60 | 44.80 | 43.25 | 44.05 | 44.05 | -0.11% | 10,996 |
| Sep 30, 2025 | 43.75 | 44.55 | 43.50 | 44.10 | 44.10 | 0.68% | 6,793 |
| Sep 29, 2025 | 43.70 | 43.80 | 43.50 | 43.80 | 43.80 | 0.23% | 1,487 |
| Sep 26, 2025 | 43.60 | 44.00 | 43.60 | 43.70 | 43.70 | -0.34% | 2,226 |
| Sep 25, 2025 | 43.80 | 44.00 | 43.55 | 43.85 | 43.85 | -0.23% | 3,641 |
| Sep 24, 2025 | 43.65 | 44.05 | 43.65 | 43.95 | 43.95 | 0.69% | 668 |
| Sep 23, 2025 | 44.15 | 44.60 | 43.60 | 43.65 | 43.65 | -1.69% | 3,357 |
| Sep 22, 2025 | 44.00 | 44.40 | 43.60 | 44.40 | 44.40 | 0.91% | 7,222 |
| Sep 19, 2025 | 42.90 | 44.30 | 42.60 | 44.00 | 44.00 | 2.56% | 12,350 |
| Sep 18, 2025 | 43.55 | 43.55 | 42.85 | 42.90 | 42.90 | -0.92% | 7,822 |
| Sep 17, 2025 | 43.35 | 43.50 | 43.05 | 43.30 | 43.30 | -0.46% | 5,256 |
| Sep 16, 2025 | 43.70 | 44.00 | 43.15 | 43.50 | 43.50 | -0.46% | 4,706 |
| Sep 15, 2025 | 43.70 | 44.00 | 43.20 | 43.70 | 43.70 | -0.23% | 9,901 |
| Sep 12, 2025 | 44.25 | 44.40 | 43.40 | 43.80 | 43.80 | -1.13% | 6,580 |
| Sep 11, 2025 | 43.60 | 44.30 | 43.35 | 44.30 | 44.30 | 0.91% | 4,590 |
| Sep 10, 2025 | 43.60 | 44.00 | 43.30 | 43.90 | 43.90 | - | 1,974 |
| Sep 9, 2025 | 43.80 | 44.00 | 43.30 | 43.90 | 43.90 | 0.23% | 6,994 |
| Sep 8, 2025 | 44.20 | 44.25 | 43.45 | 43.80 | 43.80 | -0.90% | 9,370 |
| Sep 5, 2025 | 44.30 | 44.30 | 43.70 | 44.20 | 44.20 | 0.45% | 2,939 |
| Sep 4, 2025 | 44.50 | 44.65 | 43.70 | 44.00 | 44.00 | -1.12% | 4,992 |
| Sep 3, 2025 | 44.20 | 44.95 | 43.90 | 44.50 | 44.50 | 0.68% | 4,375 |
| Sep 2, 2025 | 44.35 | 44.45 | 43.80 | 44.20 | 44.20 | -0.45% | 4,495 |
| Sep 1, 2025 | 44.20 | 44.40 | 44.10 | 44.40 | 44.40 | 0.45% | 3,480 |
| Aug 29, 2025 | 44.45 | 44.95 | 44.20 | 44.20 | 44.20 | -0.56% | 1,304 |
| Aug 28, 2025 | 44.55 | 45.00 | 44.30 | 44.45 | 44.45 | - | 2,539 |
| Aug 27, 2025 | 44.90 | 45.30 | 44.45 | 44.45 | 44.45 | -0.89% | 7,525 |
| Aug 26, 2025 | 44.65 | 45.00 | 44.55 | 44.85 | 44.85 | 0.45% | 1,928 |
| Aug 25, 2025 | 44.90 | 44.90 | 44.50 | 44.65 | 44.65 | -0.11% | 4,264 |
| Aug 22, 2025 | 44.80 | 45.45 | 44.60 | 44.70 | 44.70 | -0.22% | 11,305 |
| Aug 21, 2025 | 45.20 | 45.50 | 44.80 | 44.80 | 44.80 | - | 3,230 |
| Aug 20, 2025 | 45.70 | 45.90 | 44.80 | 44.80 | 44.80 | -1.75% | 11,586 |
| Aug 19, 2025 | 45.60 | 45.85 | 45.30 | 45.60 | 45.60 | -0.44% | 1,775 |
| Aug 18, 2025 | 45.60 | 46.10 | 45.45 | 45.80 | 45.80 | 0.44% | 2,158 |
| Aug 14, 2025 | 46.10 | 46.30 | 45.30 | 45.60 | 45.60 | - | 3,834 |
| Aug 13, 2025 | 47.50 | 47.90 | 45.50 | 45.60 | 45.60 | -4.00% | 12,546 |
| Aug 12, 2025 | 47.50 | 47.95 | 47.20 | 47.50 | 47.50 | 0.42% | 4,870 |
| Aug 11, 2025 | 46.95 | 48.00 | 46.95 | 47.30 | 47.30 | 0.75% | 3,898 |
| Aug 8, 2025 | 47.00 | 47.50 | 46.60 | 46.95 | 46.95 | -0.11% | 3,282 |
| Aug 7, 2025 | 47.50 | 47.95 | 47.00 | 47.00 | 47.00 | -1.05% | 2,875 |
| Aug 6, 2025 | 47.95 | 48.00 | 47.45 | 47.50 | 47.50 | -0.94% | 1,692 |
| Aug 5, 2025 | 47.65 | 48.00 | 47.10 | 47.95 | 47.95 | 0.31% | 2,917 |
| Aug 4, 2025 | 47.35 | 48.15 | 47.00 | 47.80 | 47.80 | - | 4,916 |
| Aug 1, 2025 | 47.55 | 48.00 | 47.05 | 47.80 | 47.80 | 0.53% | 5,009 |
| Jul 31, 2025 | 47.65 | 47.65 | 47.00 | 47.55 | 47.55 | -0.21% | 2,918 |
| Jul 30, 2025 | 47.50 | 47.85 | 47.15 | 47.65 | 47.65 | 0.85% | 2,083 |
| Jul 29, 2025 | 47.35 | 48.00 | 47.10 | 47.25 | 47.25 | -0.74% | 3,968 |
| Jul 28, 2025 | 48.00 | 48.30 | 47.20 | 47.60 | 47.60 | -0.63% | 3,253 |
| Jul 25, 2025 | 48.25 | 48.55 | 47.80 | 47.90 | 47.90 | -0.83% | 3,287 |
| Jul 24, 2025 | 47.05 | 48.60 | 47.00 | 48.30 | 48.30 | 4.32% | 19,164 |
| Jul 23, 2025 | 46.05 | 46.80 | 45.90 | 46.30 | 46.30 | 0.98% | 1,481 |
| Jul 22, 2025 | 46.90 | 46.90 | 45.80 | 45.85 | 45.85 | -1.93% | 6,224 |
| Jul 21, 2025 | 46.80 | 47.35 | 46.25 | 46.75 | 46.75 | -0.11% | 5,560 |
| Jul 18, 2025 | 47.20 | 47.65 | 46.80 | 46.80 | 46.80 | -0.85% | 5,892 |
| Jul 17, 2025 | 47.00 | 47.45 | 46.80 | 47.20 | 47.20 | -0.42% | 1,267 |