GPW · MCR · stock
mcr Spolka Akcyjna (MCR) stock price history
Every GPW trading session of mcr Spolka Akcyjna from Jul 19, 2007 to Sep 28, 2026: 4,915 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MCR adjusted close, 2007 to 2026
- PLN 28.39
- All time high, 2024
- PLN 25.60
- 52 week high, PLN 11.50 low
- 4,915
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MCR key facts
- mcr Spolka Akcyjna (MCR) closed at PLN 15.10 on Sep 28, 2026 on GPW.
- MCR's all time high close is PLN 28.39, set on Dec 20, 2024; its all time low close is PLN 2.20 on Oct 12, 2011.
- MCR's 52 week range is PLN 11.50 to PLN 25.60.
- MCR returned -34.1% over the year to Sep 28, 2026 and +12.5% over five years.
- Over ten years MCR returned +109%, +7.7% a year compounded.
- MCR's deepest drawdown was -87.2% from Jul 19, 2007 to Oct 12, 2011.
- DataCedar holds 4,915 daily sessions of MCR history from Jul 19, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MCR price chart, 2007 to 2026
MCR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.3% |
| 3 months | +6.7% |
| 6 months | +11.9% |
| Year to date | -28.1% |
| 1 year | -34.1% |
| 3 years | -29.6% |
| 5 years | +12.5% |
| 10 years | +109.1% |
| Since Jul 19, 2007 | -11.8% |
| Compound annual growth, 19.2 years | -0.7% |
MCR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 28.39 on Dec 20, 2024
- All time low close
- PLN 2.20 on Oct 12, 2011
- 52 week high
- PLN 25.60 on Oct 2, 2025
- 52 week low
- PLN 11.50 on Apr 10, 2026
- Deepest drawdown
- -87.2% from Jul 19, 2007 to Oct 12, 2011, recovered Apr 26, 2023
- Best single session
- +15.1% on Feb 15, 2012
- Worst single session
- -17.2% on Feb 24, 2022
- Volatility, 1 year annualised
- 35.2%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2023, +132%
- Worst calendar year
- 2008, -54%
MCR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jul 19, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 21.00 | PLN 22.00 | PLN 11.50 | PLN 15.10 | -28.1% | 864.6K | 187 |
| 2025 | PLN 27.36 | PLN 27.83 | PLN 19.60 | PLN 21.00 | -24.5% | 882.8K | 249 |
| 2024 | PLN 25.97 | PLN 28.67 | PLN 17.94 | PLN 27.83 | +5.7% | 1.2M | 249 |
| 2023 | PLN 11.08 | PLN 28.67 | PLN 10.95 | PLN 26.33 | +132.3% | 740K | 250 |
| 2022 | PLN 13.71 | PLN 13.71 | PLN 7.93 | PLN 11.33 | -15.6% | 351.3K | 251 |
| 2021 | PLN 8.95 | PLN 16.64 | PLN 8.95 | PLN 13.43 | +52.7% | 1.3M | 251 |
| 2020 | PLN 7.27 | PLN 8.99 | PLN 4.66 | PLN 8.79 | +21.0% | 1.7M | 259 |
| 2019 | PLN 6.29 | PLN 7.37 | PLN 4.73 | PLN 7.27 | +15.5% | 1.5M | 261 |
| 2018 | PLN 8.74 | PLN 9.05 | PLN 6.21 | PLN 6.29 | -28.0% | 1.1M | 261 |
| 2017 | PLN 8.05 | PLN 9.69 | PLN 6.34 | PLN 8.74 | +6.3% | 2.3M | 255 |
| 2016 | PLN 6.27 | PLN 8.78 | PLN 5.27 | PLN 8.22 | +28.1% | 1.8M | 251 |
| 2015 | PLN 5.22 | PLN 7.76 | PLN 5.14 | PLN 6.42 | +22.8% | 3.5M | 261 |
| 2014 | PLN 5.96 | PLN 6.86 | PLN 3.86 | PLN 5.22 | -12.3% | 4.3M | 261 |
| 2013 | PLN 4.64 | PLN 7.12 | PLN 4.19 | PLN 5.96 | +28.4% | 1.7M | 261 |
| 2012 | PLN 2.82 | PLN 5.07 | PLN 2.56 | PLN 4.64 | +63.4% | 3.5M | 261 |
| 2011 | PLN 6.12 | PLN 6.20 | PLN 2.13 | PLN 2.84 | -53.3% | 3.6M | 260 |
| 2010 | PLN 5.59 | PLN 7.83 | PLN 5.50 | PLN 6.08 | +8.7% | 4.2M | 261 |
| 2009 | PLN 6.88 | PLN 9.41 | PLN 5.35 | PLN 5.59 | -18.7% | 3.5M | 261 |
| 2008 | PLN 14.68 | PLN 14.74 | PLN 6.85 | PLN 6.88 | -53.5% | 2.9M | 252 |
| 2007 | PLN 14.37 | PLN 18.19 | PLN 11.55 | PLN 14.80 | n/a | 2.7M | 113 |
MCR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 15.10 | +2.4% |
| August 2026 | PLN 14.75 | -4.8% |
| July 2026 | PLN 15.50 | +11.9% |
| June 2026 | PLN 13.85 | -8.9% |
| May 2026 | PLN 15.20 | +15.2% |
| April 2026 | PLN 13.20 | +3.1% |
| March 2026 | PLN 12.80 | -32.5% |
| February 2026 | PLN 18.95 | -6.7% |
| January 2026 | PLN 20.30 | -3.3% |
| December 2025 | PLN 21.00 | -2.8% |
| November 2025 | PLN 21.60 | -4.1% |
| October 2025 | PLN 22.52 | -2.8% |
About the MCR data
Daily bars. 4,915 sessions from Jul 19, 2007 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 19, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MCR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
MCR share price history
