Mercator Medical S.A. (WSE:MRC)
Poland
· Delayed Price · Currency is PLN 48.40
-0.65 (-1.33%)
Apr 28, 2026, 5:00 PM CET
Mercator Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 50.80 | 51.00 | 49.00 | 49.05 | 49.05 | -3.82% | 21,605 |
| Apr 24, 2026 | 52.40 | 52.40 | 50.90 | 51.00 | 51.00 | -2.11% | 10,975 |
| Apr 23, 2026 | 52.00 | 54.30 | 51.70 | 52.10 | 52.10 | -1.88% | 16,387 |
| Apr 22, 2026 | 52.50 | 54.10 | 52.00 | 53.10 | 53.10 | 2.12% | 12,935 |
| Apr 21, 2026 | 51.80 | 52.60 | 51.50 | 52.00 | 52.00 | -1.14% | 4,213 |
| Apr 20, 2026 | 52.10 | 53.20 | 51.70 | 52.60 | 52.60 | 2.53% | 10,749 |
| Apr 17, 2026 | 52.60 | 52.90 | 51.30 | 51.30 | 51.30 | -2.10% | 13,933 |
| Apr 16, 2026 | 52.00 | 53.30 | 51.00 | 52.40 | 52.40 | 0.77% | 18,574 |
| 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 |
| Feb 2, 2026 | 40.65 | 41.20 | 40.25 | 40.85 | 40.85 | -0.24% | 7,385 |
| Jan 30, 2026 | 41.15 | 41.20 | 40.35 | 40.95 | 40.95 | -0.49% | 8,541 |
| Jan 29, 2026 | 41.05 | 41.30 | 40.70 | 41.15 | 41.15 | 0.24% | 6,647 |
| Jan 28, 2026 | 41.20 | 41.30 | 40.45 | 41.05 | 41.05 | 0.12% | 6,948 |
| Jan 27, 2026 | 40.95 | 41.20 | 40.35 | 41.00 | 41.00 | 0.61% | 9,826 |
| Jan 26, 2026 | 40.25 | 41.00 | 40.25 | 40.75 | 40.75 | 0.74% | 4,932 |
| Jan 23, 2026 | 40.10 | 41.00 | 39.80 | 40.45 | 40.45 | 1.00% | 4,588 |
| Jan 22, 2026 | 40.70 | 40.90 | 40.05 | 40.05 | 40.05 | -0.62% | 5,048 |
| Jan 21, 2026 | 40.60 | 40.75 | 40.30 | 40.30 | 40.30 | -0.74% | 4,492 |
| Jan 20, 2026 | 41.10 | 41.25 | 40.55 | 40.60 | 40.60 | -1.22% | 2,783 |
| Jan 19, 2026 | 40.70 | 41.30 | 40.60 | 41.10 | 41.10 | 0.37% | 6,190 |
| Jan 16, 2026 | 40.50 | 41.15 | 40.40 | 40.95 | 40.95 | 0.61% | 4,886 |
| Jan 15, 2026 | 40.75 | 40.90 | 40.25 | 40.70 | 40.70 | -0.25% | 4,519 |
| Jan 14, 2026 | 40.65 | 40.95 | 40.40 | 40.80 | 40.80 | - | 3,117 |
| Jan 13, 2026 | 41.05 | 41.35 | 40.25 | 40.80 | 40.80 | -1.57% | 12,034 |
| Jan 12, 2026 | 41.00 | 41.50 | 41.00 | 41.45 | 41.45 | - | 7,636 |
| Jan 9, 2026 | 41.60 | 41.60 | 41.05 | 41.45 | 41.45 | -0.24% | 4,835 |
| Jan 8, 2026 | 41.70 | 41.70 | 41.10 | 41.55 | 41.55 | -0.48% | 6,613 |
| Jan 7, 2026 | 41.85 | 41.90 | 40.50 | 41.75 | 41.75 | 0.24% | 19,037 |
| Jan 5, 2026 | 39.80 | 43.00 | 39.45 | 41.65 | 41.65 | 5.18% | 21,449 |
| Jan 2, 2026 | 37.90 | 39.60 | 37.60 | 39.60 | 39.60 | 4.49% | 14,548 |
| Dec 30, 2025 | 38.00 | 38.30 | 37.50 | 37.90 | 37.90 | 0.40% | 9,355 |
| Dec 29, 2025 | 37.35 | 38.00 | 37.35 | 37.75 | 37.75 | 0.80% | 9,904 |
| Dec 23, 2025 | 37.70 | 38.00 | 37.00 | 37.45 | 37.45 | -1.45% | 38,032 |
| Dec 22, 2025 | 38.30 | 38.50 | 37.55 | 38.00 | 38.00 | -1.30% | 16,691 |
| Dec 19, 2025 | 38.25 | 38.50 | 37.65 | 38.50 | 38.50 | 0.65% | 20,905 |
| Dec 18, 2025 | 37.85 | 38.30 | 37.50 | 38.25 | 38.25 | 1.19% | 22,258 |
| Dec 17, 2025 | 38.10 | 38.25 | 37.15 | 37.80 | 37.80 | -0.79% | 11,438 |
| Dec 16, 2025 | 38.00 | 38.50 | 37.55 | 38.10 | 38.10 | 0.26% | 10,668 |
| Dec 15, 2025 | 38.30 | 38.45 | 37.80 | 38.00 | 38.00 | -0.78% | 9,235 |
| Dec 12, 2025 | 39.00 | 39.00 | 38.15 | 38.30 | 38.30 | 0.26% | 13,204 |
| Dec 11, 2025 | 38.05 | 38.50 | 37.55 | 38.20 | 38.20 | 0.53% | 10,413 |
| Dec 10, 2025 | 38.50 | 38.80 | 37.90 | 38.00 | 38.00 | -1.30% | 7,328 |
| Dec 9, 2025 | 38.60 | 38.80 | 38.50 | 38.50 | 38.50 | -0.26% | 3,313 |
| Dec 8, 2025 | 38.90 | 38.90 | 38.40 | 38.60 | 38.60 | -0.52% | 3,739 |
| Dec 5, 2025 | 38.60 | 39.50 | 38.30 | 38.80 | 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 |