Mercator Medical SA(PL:MRC)
zł 57.00+0.20 (+0.00%)
PL:MRC
Mercator Medical SA historical prices
zł 57.00
At close:+0.20 (+0.00%)
Mercator Medical SA (MRC) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 56.90 | 57.40 | 56.80 | 57.00 | 57.00 | 0.00% | 3,438 | 0.34 |
| Nov 09, 2026 | 57.00 | 57.70 | 56.50 | 56.80 | 56.80 | -0.35% | 3,801 | 0.37 |
| Nov 06, 2026 | 57.60 | 58.10 | 56.90 | 57.00 | 57.00 | -1.38% | 7,582 | 0.74 |
| Nov 05, 2026 | 58.00 | 58.60 | 57.70 | 57.80 | 57.80 | -0.52% | 5,284 | 0.52 |
| Nov 04, 2026 | 57.00 | 58.20 | 57.00 | 58.10 | 58.10 | +1.93% | 6,462 | 0.63 |
| Nov 03, 2026 | 56.90 | 57.90 | 56.90 | 57.00 | 57.00 | -0.35% | 5,818 | 0.57 |
| Nov 02, 2026 | 58.40 | 58.50 | 56.80 | 57.20 | 57.20 | -1.55% | 9,700 | 0.93 |
| Oct 30, 2026 | 59.00 | 59.00 | 57.90 | 58.10 | 58.10 | -1.53% | 9,589 | 0.93 |
| Oct 29, 2026 | 59.50 | 59.60 | 58.90 | 59.00 | 59.00 | -0.51% | 5,036 | 0.49 |
| Oct 28, 2026 | 59.90 | 60.00 | 58.90 | 59.30 | 59.30 | -0.17% | 8,073 | 0.79 |
| Oct 27, 2026 | 58.50 | 59.50 | 58.20 | 59.40 | 59.40 | +1.54% | 8,099 | 0.79 |
| Oct 26, 2026 | 58.30 | 58.60 | 58.00 | 58.50 | 58.50 | +0.52% | 6,212 | 0.61 |
| Oct 23, 2026 | 58.80 | 59.00 | 58.10 | 58.20 | 58.20 | -0.85% | 3,285 | 0.32 |
| Oct 22, 2026 | 58.00 | 58.70 | 57.70 | 58.70 | 58.70 | +1.03% | 3,279 | 0.31 |
| Oct 21, 2026 | 58.40 | 58.70 | 57.50 | 58.10 | 58.10 | 0.00% | 9,915 | 0.95 |
| Oct 20, 2026 | 59.70 | 59.70 | 58.00 | 58.10 | 58.10 | -2.68% | 8,732 | 0.84 |
| Oct 19, 2026 | 59.50 | 59.70 | 58.60 | 59.70 | 59.70 | +0.51% | 5,118 | 0.49 |
| Oct 16, 2026 | 58.80 | 59.50 | 58.80 | 59.40 | 59.40 | +1.19% | 4,124 | 0.40 |
| Oct 15, 2026 | 59.10 | 59.80 | 58.70 | 58.70 | 58.70 | -1.51% | 7,910 | 0.76 |
| Oct 14, 2026 | 58.50 | 59.60 | 58.50 | 59.60 | 59.60 | +1.19% | 3,342 | 0.32 |
| Oct 13, 2026 | 59.00 | 59.40 | 58.10 | 58.90 | 58.90 | -0.17% | 7,592 | 0.73 |
| Oct 12, 2026 | 58.80 | 59.00 | 58.10 | 59.00 | 59.00 | +0.51% | 4,778 | 0.46 |
| Oct 09, 2026 | 59.30 | 59.90 | 58.30 | 58.70 | 58.70 | -0.51% | 8,111 | 0.78 |
| Oct 08, 2026 | 61.40 | 61.70 | 59.00 | 59.00 | 59.00 | -3.59% | 19,456 | 1.92 |
| Oct 07, 2026 | 59.70 | 61.70 | 58.80 | 61.20 | 61.20 | +2.51% | 40,286 | 4.22 |
| Oct 06, 2026 | 56.70 | 60.10 | 56.70 | 59.70 | 59.70 | +5.29% | 21,058 | 2.25 |
| Oct 05, 2026 | 58.00 | 58.40 | 56.10 | 56.70 | 56.70 | -0.35% | 6,821 | 0.72 |
| Oct 02, 2026 | 56.00 | 57.00 | 55.80 | 56.90 | 56.90 | +1.97% | 9,409 | 1.00 |
| Oct 01, 2026 | 59.50 | 59.90 | 55.80 | 55.80 | 55.80 | -7.62% | 34,838 | 3.92 |
| Sep 30, 2026 | 58.30 | 61.00 | 58.10 | 60.40 | 60.40 | +3.78% | 15,703 | 1.80 |
| Sep 29, 2026 | 58.60 | 59.40 | 58.00 | 58.20 | 58.20 | -1.36% | 6,285 | 0.72 |
| Sep 28, 2026 | 57.40 | 59.00 | 56.80 | 59.00 | 59.00 | +2.79% | 8,926 | 1.04 |
| Sep 25, 2026 | 56.50 | 57.50 | 56.10 | 57.40 | 57.40 | +1.59% | 4,199 | 0.48 |
| Sep 24, 2026 | 57.30 | 57.70 | 56.50 | 56.50 | 56.50 | -2.08% | 2,465 | 0.28 |
| Sep 23, 2026 | 56.20 | 57.90 | 56.20 | 57.70 | 57.70 | +2.67% | 3,888 | 0.44 |
| Sep 22, 2026 | 56.10 | 56.80 | 56.10 | 56.20 | 56.20 | +0.36% | 3,388 | 0.38 |
| Sep 21, 2026 | 57.40 | 57.40 | 56.00 | 56.00 | 56.00 | -1.58% | 9,289 | 1.06 |
| Sep 18, 2026 | 57.50 | 58.00 | 56.90 | 56.90 | 56.90 | -0.52% | 4,419 | 0.50 |
| Sep 17, 2026 | 57.70 | 57.90 | 57.10 | 57.20 | 57.20 | 0.00% | 1,646 | 0.18 |
| Sep 16, 2026 | 57.70 | 58.10 | 57.20 | 57.20 | 57.20 | -1.04% | 3,403 | 0.37 |
| Sep 15, 2026 | 57.60 | 58.40 | 57.10 | 57.80 | 57.80 | +0.35% | 5,039 | 0.55 |
| Sep 14, 2026 | 59.00 | 59.10 | 57.30 | 57.60 | 57.60 | -1.54% | 5,114 | 0.55 |
| Sep 11, 2026 | 59.50 | 59.50 | 58.50 | 58.50 | 58.50 | -1.85% | 4,012 | 0.43 |
| Sep 10, 2026 | 57.20 | 59.70 | 57.20 | 59.60 | 59.60 | +4.56% | 13,425 | 1.42 |
| Sep 09, 2026 | 57.50 | 57.50 | 56.70 | 57.00 | 57.00 | -0.52% | 3,617 | 0.38 |
| Sep 08, 2026 | 57.00 | 57.70 | 56.30 | 57.30 | 57.30 | +0.17% | 5,956 | 0.63 |
| Sep 07, 2026 | 57.20 | 57.90 | 56.80 | 57.20 | 57.20 | -0.69% | 4,950 | 0.52 |
| Sep 04, 2026 | 56.80 | 57.90 | 56.30 | 57.60 | 57.60 | +0.17% | 6,215 | 0.65 |
| Sep 03, 2026 | 56.80 | 58.00 | 56.00 | 57.50 | 57.50 | +1.23% | 8,397 | 0.87 |
| Sep 02, 2026 | 58.00 | 58.00 | 56.40 | 56.80 | 56.80 | -1.22% | 6,341 | 0.65 |
