GPW · MRC · stock
Mercator Medical S.A. (MRC) stock price history
Every GPW trading session of Mercator Medical S.A. from Jan 17, 2014 to Sep 28, 2026: 3,234 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.
MRC adjusted close, 2014 to 2026
- PLN 658.55
- All time high, 2020
- PLN 63.50
- 52 week high, PLN 35.83 low
- 3,234
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
MRC key facts
- Mercator Medical S.A. (MRC) closed at PLN 59.00 on Sep 28, 2026 on GPW.
- MRC's all time high close is PLN 658.55, set on Oct 13, 2020; its all time low close is PLN 5.03 on May 17, 2019.
- MRC's 52 week range is PLN 35.83 to PLN 63.50.
- MRC returned +39.4% over the year to Sep 28, 2026 and -58.5% over five years.
- Over ten years MRC returned +253%, +13.5% a year compounded.
- MRC's deepest drawdown was -94.5% from Oct 13, 2020 to Dec 23, 2025.
- DataCedar holds 3,234 daily sessions of MRC history from Jan 17, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MRC price chart, 2014 to 2026
MRC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | +23.1% |
| 6 months | +47.2% |
| Year to date | +60.7% |
| 1 year | +39.4% |
| 3 years | +47.9% |
| 5 years | -58.5% |
| 10 years | +253.4% |
| Since Jan 17, 2014 | +329.0% |
| Compound annual growth, 12.7 years | +12.2% |
MRC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 658.55 on Oct 13, 2020
- All time low close
- PLN 5.03 on May 17, 2019
- 52 week high
- PLN 63.50 on Aug 24, 2026
- 52 week low
- PLN 35.83 on Dec 23, 2025
- Deepest drawdown
- -94.5% from Oct 13, 2020 to Dec 23, 2025, not yet recovered
- Best single session
- +72.2% on Jul 20, 2020
- Worst single session
- -24.9% on Mar 12, 2020
- Volatility, 1 year annualised
- 40.4%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2014
- 4.3×
- Best calendar year
- 2020, +4,174%
- Worst calendar year
- 2021, -77%
MRC 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. 2014 starts on Jan 17, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 36.70 | PLN 63.50 | PLN 36.41 | PLN 59.00 | +60.7% | 2.8M | 187 |
| 2025 | PLN 46.20 | PLN 53.75 | PLN 35.83 | PLN 36.70 | -20.7% | 2M | 249 |
| 2024 | PLN 40.09 | PLN 64.69 | PLN 39.76 | PLN 46.29 | +15.2% | 3.5M | 249 |
| 2023 | PLN 47.84 | PLN 50.26 | PLN 37.60 | PLN 40.19 | -15.9% | 2.7M | 250 |
| 2022 | PLN 93.94 | PLN 103.53 | PLN 38.93 | PLN 47.79 | -49.1% | 12.4M | 251 |
| 2021 | PLN 400.94 | PLN 493.92 | PLN 91.52 | PLN 93.94 | -77.0% | 24.2M | 251 |
| 2020 | PLN 9.56 | PLN 745.72 | PLN 7.74 | PLN 408.69 | +4,174% | 47.9M | 259 |
| 2019 | PLN 10.38 | PLN 14.37 | PLN 4.74 | PLN 9.56 | -7.9% | 4M | 261 |
| 2018 | PLN 16.27 | PLN 18.74 | PLN 10.38 | PLN 10.38 | -36.2% | 1.7M | 261 |
| 2017 | PLN 17.94 | PLN 21.00 | PLN 13.55 | PLN 16.27 | -10.2% | 1.9M | 255 |
| 2016 | PLN 15.73 | PLN 18.97 | PLN 12.97 | PLN 18.13 | +15.2% | 1.2M | 251 |
| 2015 | PLN 11.75 | PLN 18.30 | PLN 11.40 | PLN 15.73 | +33.8% | 1.2M | 261 |
| 2014 | PLN 14.04 | PLN 14.71 | PLN 8.95 | PLN 11.75 | n/a | 1.3M | 249 |
MRC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 59.00 | +1.0% |
| August 2026 | PLN 58.40 | +13.8% |
| July 2026 | PLN 51.30 | +8.5% |
| June 2026 | PLN 47.26 | -15.9% |
| May 2026 | PLN 56.17 | +19.6% |
| April 2026 | PLN 46.97 | -5.8% |
| March 2026 | PLN 49.88 | +26.7% |
| February 2026 | PLN 39.37 | -0.7% |
| January 2026 | PLN 39.66 | +8.0% |
| December 2025 | PLN 36.70 | -2.3% |
| November 2025 | PLN 37.58 | -4.7% |
| October 2025 | PLN 39.42 | -7.7% |
About the MRC data
Daily bars. 3,234 sessions from Jan 17, 2014 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 Jan 17, 2014, 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/MRC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
MRC share price history
