Skip to main content
logo
Mercan Kimya Sanayi Ve Ticaret Anonim Sirketi (IST:MERCN)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.79
-0.88 (-5.28%)
Last updated: Mar 2, 2026, 3:12 PM GMT+3

IST:MERCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202615.4216.0315.2215.49--7.08%2,661,293
Feb 27, 202617.1517.1616.6016.6716.67-1.94%4,242,849
Feb 26, 202617.1417.2516.8417.0017.00-0.82%3,798,364
Feb 25, 202616.9618.3516.8217.1417.141.24%13,306,920
Feb 24, 202617.3017.4016.8816.9316.93-2.08%4,785,939
Feb 23, 202617.3817.8017.1917.2917.290.35%5,745,500
Feb 20, 202617.4217.6216.9217.2317.23-0.98%5,631,074
Feb 19, 202618.1918.5317.1217.4017.40-4.34%7,941,105
Feb 18, 202619.1519.1818.1918.1918.19-5.06%9,579,431
Feb 17, 202619.1819.6518.9619.1619.16-0.05%9,307,314
Feb 16, 202619.5019.6919.0519.1719.17-2.14%10,277,140
Feb 13, 202620.3020.3819.3119.5919.59-3.02%13,804,860
Feb 12, 202619.0020.5618.9720.2020.206.32%23,458,000
Feb 11, 202620.0420.2618.7419.0019.00-4.95%20,800,910
Feb 10, 202618.5920.2818.5719.9919.998.41%42,024,400
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