Mercan Kimya Sanayi Ve Ticaret Anonim Sirketi (IST:MERCN)
Turkey · Delayed Price · Currency is TRY 20.66
-0.88 (-4.09%)
At close: Nov 7, 2025
IST:MERCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 21.56 | 21.78 | 19.52 | 20.66 | 20.66 | -4.09% | 12,152,800 |
| Nov 6, 2025 | 22.40 | 22.74 | 21.40 | 21.54 | 21.54 | -2.09% | 13,372,970 |
| Nov 5, 2025 | 23.66 | 23.76 | 21.30 | 22.00 | 22.00 | -7.02% | 25,126,290 |
| Nov 4, 2025 | 25.42 | 25.56 | 23.34 | 23.66 | 23.66 | -6.70% | 11,551,810 |
| Nov 3, 2025 | 25.00 | 26.32 | 24.92 | 25.36 | 25.36 | -0.31% | 10,637,810 |
| Oct 31, 2025 | 28.00 | 28.12 | 25.44 | 25.44 | 25.44 | -9.34% | 12,092,430 |
| Oct 30, 2025 | 28.30 | 29.50 | 27.90 | 28.06 | 28.06 | -1.89% | 11,057,110 |
| Oct 28, 2025 | 29.58 | 29.88 | 28.60 | 28.60 | 28.60 | -4.67% | 4,909,120 |
| Oct 27, 2025 | 29.90 | 30.20 | 27.82 | 30.00 | 30.00 | -0.33% | 16,356,940 |
| Oct 24, 2025 | 27.72 | 30.42 | 26.48 | 30.10 | 30.10 | 7.96% | 21,853,290 |
| Oct 23, 2025 | 30.00 | 30.10 | 27.88 | 27.88 | 27.88 | -9.95% | 15,273,000 |
| Oct 22, 2025 | 34.40 | 34.60 | 30.96 | 30.96 | 30.96 | -10.00% | 13,599,500 |
| Oct 21, 2025 | 32.90 | 34.76 | 31.28 | 34.40 | 34.40 | 3.43% | 16,071,020 |
| Oct 20, 2025 | 37.12 | 37.52 | 33.26 | 33.26 | 33.26 | -9.96% | 26,208,650 |
| Oct 17, 2025 | 33.68 | 36.94 | 32.90 | 36.94 | 36.94 | 9.81% | 16,681,760 |
| Oct 16, 2025 | 32.80 | 34.44 | 32.20 | 33.64 | 33.64 | 3.51% | 9,952,454 |
| Oct 15, 2025 | 30.00 | 32.50 | 29.52 | 32.50 | 32.50 | 8.41% | 10,290,220 |
| Oct 14, 2025 | 29.54 | 30.64 | 28.34 | 29.98 | 29.98 | 1.49% | 14,082,460 |
| Oct 13, 2025 | 29.20 | 31.12 | 28.82 | 29.54 | 29.54 | 1.23% | 16,355,880 |
| Oct 10, 2025 | 29.10 | 34.02 | 29.10 | 29.18 | 29.18 | -9.72% | 36,983,540 |
| Oct 9, 2025 | 32.32 | 34.88 | 32.32 | 32.32 | 32.32 | -9.97% | 31,100,530 |
| Oct 8, 2025 | 35.86 | 38.20 | 34.54 | 35.90 | 35.90 | -0.06% | 14,137,060 |
| 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 |