Skip to main content
logo
Mercan Kimya Sanayi Ve Ticaret Anonim Sirketi (IST:MERCN)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.20
+0.09 (0.56%)
At close: Mar 27, 2026

IST:MERCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202616.2216.6216.0316.2016.200.56%2,831,635
Mar 26, 202616.5816.7016.1116.1116.11-2.36%2,421,312
Mar 25, 202616.8016.9116.4416.5016.50-0.84%2,470,843
Mar 24, 202616.9817.0216.6116.6416.64-2.00%1,580,684
Mar 23, 202616.9717.0216.3616.9816.98-0.12%4,210,289
Mar 19, 202616.7617.0016.7317.0017.000.65%811,595
Mar 18, 202617.1717.2016.8416.8916.89-1.11%2,614,712
Mar 17, 202616.8617.3316.8617.0817.081.55%2,756,198
Mar 16, 202617.2117.3316.8016.8216.82-2.10%2,486,661
Mar 13, 202617.8017.8017.1517.1817.18-3.48%2,854,906
Mar 12, 202618.5818.5817.6817.8017.800.85%5,937,847
Mar 11, 202618.4018.4017.5217.6517.65-4.23%5,316,288
Mar 10, 202618.2218.6918.2018.4318.432.05%4,881,574
Mar 9, 202618.0018.3417.4018.0618.061.80%10,111,260
Mar 6, 202617.5518.0017.0717.7417.741.55%6,560,285
Mar 5, 202616.4217.6316.4217.4717.477.18%9,959,671
Mar 4, 202616.1516.6815.9616.3016.30-0.37%4,026,518
Mar 3, 202616.0116.5015.7816.3616.362.19%3,952,368
Mar 2, 202615.3416.0315.2216.0116.01-3.96%4,941,559
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