Mercan Kimya Sanayi Ve Ticaret Anonim Sirketi (IST:MERCN)
Turkey · Delayed Price · Currency is TRY 35.92
-1.62 (-4.32%)
At close: Oct 7, 2025
IST:MERCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 35.86 | 38.20 | 34.54 | 35.90 | 35.90 | -0.06% | 14,137,067 |
| Oct 7, 2025 | 37.48 | 37.48 | 33.90 | 35.92 | 35.92 | -4.32% | 11,676,910 |
| Oct 6, 2025 | 37.90 | 38.40 | 35.90 | 37.54 | 37.54 | -1.21% | 16,007,990 |
| Oct 3, 2025 | 41.10 | 41.10 | 37.18 | 38.00 | 38.00 | -7.99% | 17,544,630 |
| Oct 2, 2025 | 38.16 | 41.30 | 37.26 | 41.30 | 41.30 | 8.68% | 9,070,691 |
| Oct 1, 2025 | 38.16 | 38.84 | 37.92 | 38.00 | 38.00 | -0.52% | 6,384,479 |
| Sep 30, 2025 | 38.22 | 38.80 | 36.84 | 38.20 | 38.20 | 0.10% | 8,450,939 |
| Sep 29, 2025 | 40.00 | 40.00 | 36.10 | 38.16 | 38.16 | -4.12% | 10,230,470 |
| Sep 26, 2025 | 38.90 | 40.74 | 38.88 | 39.80 | 39.80 | 2.31% | 7,203,883 |
| Sep 25, 2025 | 38.08 | 39.70 | 37.72 | 38.90 | 38.90 | 2.21% | 8,905,262 |
| Sep 24, 2025 | 39.60 | 39.98 | 37.78 | 38.06 | 38.06 | -3.89% | 9,170,276 |
| Sep 23, 2025 | 40.00 | 40.54 | 38.68 | 39.60 | 39.60 | 0.05% | 11,401,520 |
| Sep 22, 2025 | 40.04 | 40.20 | 38.70 | 39.58 | 39.58 | -1.05% | 9,300,542 |
| Sep 19, 2025 | 40.72 | 40.86 | 36.40 | 40.00 | 40.00 | -0.99% | 10,835,440 |
| Sep 18, 2025 | 39.92 | 41.14 | 39.62 | 40.40 | 40.40 | 1.20% | 7,112,857 |
| Sep 17, 2025 | 39.78 | 40.20 | 38.70 | 39.92 | 39.92 | 1.58% | 9,151,909 |
| Sep 16, 2025 | 37.24 | 40.52 | 37.16 | 39.30 | 39.30 | 5.53% | 11,771,450 |
| Sep 15, 2025 | 34.00 | 38.02 | 33.06 | 37.24 | 37.24 | 5.20% | 7,373,447 |
| Sep 12, 2025 | 38.40 | 38.60 | 35.10 | 35.40 | 35.40 | -9.23% | 11,738,170 |
| Sep 11, 2025 | 40.26 | 40.26 | 37.34 | 39.00 | 39.00 | -3.13% | 5,740,782 |
| Sep 10, 2025 | 41.00 | 41.34 | 37.10 | 40.26 | 40.26 | -1.80% | 8,285,170 |
| Sep 9, 2025 | 43.00 | 43.60 | 41.00 | 41.00 | 41.00 | -4.03% | 5,390,083 |
| Sep 8, 2025 | 43.90 | 43.90 | 41.18 | 42.72 | 42.72 | -2.91% | 4,953,914 |
| Sep 5, 2025 | 43.98 | 44.50 | 42.12 | 44.00 | 44.00 | - | 6,008,968 |
| Sep 4, 2025 | 40.90 | 44.44 | 40.00 | 44.00 | 44.00 | 7.58% | 4,944,396 |
| Sep 3, 2025 | 40.40 | 41.60 | 39.20 | 40.90 | 40.90 | 0.79% | 3,382,835 |
| Sep 2, 2025 | 41.58 | 41.82 | 37.44 | 40.58 | 40.58 | -2.41% | 4,656,016 |
| Sep 1, 2025 | 40.30 | 42.12 | 39.30 | 41.58 | 41.58 | 3.18% | 4,620,813 |
| Aug 29, 2025 | 40.30 | 41.38 | 39.52 | 40.30 | 40.30 | - | 4,216,186 |
| Aug 28, 2025 | 39.00 | 40.92 | 37.84 | 40.30 | 40.30 | 3.33% | 9,301,093 |
| Aug 27, 2025 | 42.54 | 43.20 | 38.32 | 39.00 | 39.00 | -8.36% | 12,318,680 |
| Aug 26, 2025 | 40.18 | 42.88 | 39.58 | 42.56 | 42.56 | 5.09% | 9,472,436 |
| Aug 25, 2025 | 46.00 | 46.02 | 40.14 | 40.50 | 40.50 | -9.19% | 22,775,020 |
| Aug 22, 2025 | 46.72 | 47.50 | 42.06 | 44.60 | 44.60 | -4.54% | 19,491,560 |
| Aug 21, 2025 | 49.90 | 49.90 | 45.00 | 46.72 | 46.72 | -6.56% | 6,938,355 |
| Aug 20, 2025 | 52.00 | 52.65 | 50.00 | 50.00 | 50.00 | -3.57% | 7,827,087 |
| Aug 19, 2025 | 50.00 | 51.90 | 49.22 | 51.85 | 51.85 | 3.70% | 7,901,266 |
| Aug 18, 2025 | 48.20 | 51.05 | 48.00 | 50.00 | 50.00 | 3.73% | 7,164,202 |
| Aug 15, 2025 | 47.08 | 48.56 | 46.48 | 48.20 | 48.20 | 2.38% | 6,421,759 |
| Aug 14, 2025 | 44.78 | 47.30 | 44.58 | 47.08 | 47.08 | 5.14% | 10,691,270 |
| Aug 13, 2025 | 43.96 | 45.62 | 42.60 | 44.78 | 44.78 | 3.23% | 12,658,690 |
| Aug 12, 2025 | 39.74 | 43.38 | 39.44 | 43.38 | 43.38 | 8.78% | 30,879,050 |
| Aug 11, 2025 | 38.50 | 40.06 | 37.62 | 39.88 | 39.88 | 5.50% | 14,822,070 |
| Aug 8, 2025 | 37.38 | 38.16 | 36.00 | 37.80 | 37.80 | 1.45% | 8,643,328 |
| Aug 7, 2025 | 37.00 | 37.76 | 36.42 | 37.26 | 37.26 | 0.38% | 4,086,161 |
| Aug 6, 2025 | 36.90 | 37.62 | 36.26 | 37.12 | 37.12 | 1.59% | 4,788,400 |
| Aug 5, 2025 | 35.54 | 36.78 | 34.72 | 36.54 | 36.54 | 5.00% | 4,133,421 |
| Aug 4, 2025 | 34.72 | 36.20 | 34.58 | 34.80 | 34.80 | 0.64% | 7,255,964 |
| Aug 1, 2025 | 33.28 | 34.94 | 32.72 | 34.58 | 34.58 | 6.33% | 4,540,108 |
| Jul 31, 2025 | 31.04 | 33.16 | 31.04 | 32.52 | 32.52 | 4.77% | 4,835,185 |