Skip to main content
logo
Mercan Kimya Sanayi Ve Ticaret Anonim Sirketi (IST:MERCN)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.44
+0.89 (5.07%)
At close: Feb 9, 2026

IST:MERCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202618.0018.4417.7118.4418.445.07%15,903,210
Feb 6, 202616.5117.5516.3517.5517.556.88%13,403,848
Feb 5, 202617.1017.1516.4216.4216.42-3.98%4,167,985
Feb 4, 202616.6617.2516.6617.1017.102.83%6,923,524
Feb 3, 202616.2817.2016.1216.6316.632.53%9,802,857
Feb 2, 202616.1616.6515.9816.2216.220.25%5,110,357
Jan 30, 202616.3716.4316.1316.1816.18-1.04%3,339,870
Jan 29, 202616.6816.7216.3516.3516.35-1.39%3,961,064
Jan 28, 202616.4816.8216.3916.5816.580.97%5,187,153
Jan 27, 202616.4116.5916.2416.4216.420.06%4,575,362
Jan 26, 202616.2816.5516.1016.4116.410.80%4,951,143
Jan 23, 202616.4916.7116.2516.2816.28-1.03%5,285,184
Jan 22, 202616.4216.7416.3716.4516.450.43%4,655,052
Jan 21, 202616.9416.9416.3516.3816.38-3.36%5,676,960
Jan 20, 202617.4317.7216.8616.9516.95-2.75%9,122,251
Jan 19, 202617.3217.9116.8017.4317.430.64%18,641,990
Jan 16, 202616.8917.3216.7417.3217.322.67%6,175,226
Jan 15, 202616.7617.0816.5416.8716.870.90%6,058,361
Jan 14, 202616.4917.3016.4616.7216.722.26%13,223,936
Jan 13, 202616.2016.4516.1016.3516.350.99%3,757,183
Jan 12, 202616.7516.7516.0016.1916.19-2.94%6,802,193
Jan 9, 202616.6016.7516.3316.6816.680.79%3,025,831
Jan 8, 202616.1916.7315.8616.5516.552.41%3,956,347
Jan 7, 202616.5716.6016.0616.1616.16-1.94%3,652,264
Jan 6, 202616.6316.8116.4416.4816.48-1.20%3,800,068
Jan 5, 202617.0717.0716.6816.6816.68-1.88%2,856,163
Jan 2, 202617.3117.5516.8317.0017.00-1.62%4,490,716
Dec 31, 202517.0717.6016.4217.2817.283.47%7,637,727
Dec 30, 202515.9016.7515.7116.7016.705.03%7,973,731
Dec 29, 202516.1716.3615.8815.9015.90-0.62%5,860,761
Dec 26, 202515.6016.1815.3616.0016.002.56%7,203,126
Dec 25, 202515.8515.9415.3915.6015.60-1.27%3,237,037
Dec 24, 202516.0716.3115.7915.8015.80-2.77%3,643,183
Dec 23, 202516.1616.3815.9316.2516.250.62%3,109,126
Dec 22, 202516.5716.6216.1516.1516.15-2.48%2,048,782
Dec 19, 202516.5216.7916.2616.5616.560.36%4,814,733
Dec 18, 202516.8516.9116.3816.5016.50-1.26%3,651,102
Dec 17, 202517.5017.5116.7116.7116.71-3.97%4,157,171
Dec 16, 202517.1517.4616.8917.4017.401.93%4,391,913
Dec 15, 202517.5917.8817.0317.0717.07-2.46%4,527,522
Dec 12, 202518.0618.1217.4917.5017.50-2.99%5,200,518
Dec 11, 202518.7218.8218.0418.0418.04-3.63%6,413,333
Dec 10, 202518.2919.5818.1818.7218.722.07%16,677,840
Dec 9, 202518.0018.3917.6418.3418.341.89%5,657,774
Dec 8, 202518.6018.8218.0018.0018.00-3.69%7,406,364
Dec 5, 202517.8418.6917.5618.6918.694.65%8,236,021
Dec 4, 202517.7918.1217.2017.8617.860.17%7,017,980
Dec 3, 202517.5518.4517.2417.8317.833.72%11,556,184
Dec 2, 202517.4617.6817.0517.1917.19-1.55%4,924,555
Dec 1, 202516.5017.8816.4017.4617.466.01%9,991,143