Mercan Kimya Sanayi Ve Ticaret Anonim Sirketi (IST:MERCN)
Turkey · Delayed Price · Currency is TRY 41.78
+0.88 (2.15%)
Last updated: Sep 4, 2025, 2:04 PM GMT+3
IST:MERCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 40.40 | 41.60 | 39.20 | 40.64 | - | 1.55% | 3,177,097 |
| Sep 2, 2025 | 41.60 | 41.82 | 37.44 | 40.02 | - | -3.75% | 4,383,124 |
| Sep 1, 2025 | 40.30 | 42.12 | 39.30 | 41.58 | - | 3.18% | 4,620,813 |
| Aug 29, 2025 | 40.30 | 41.38 | 39.52 | 40.30 | - | - | 4,216,186 |
| Aug 28, 2025 | 39.00 | 40.92 | 37.84 | 40.30 | - | 3.33% | 9,301,093 |
| Aug 27, 2025 | 42.54 | 43.20 | 38.32 | 39.00 | - | -8.36% | 12,318,681 |
| Aug 26, 2025 | 40.18 | 42.88 | 39.58 | 42.56 | - | 5.09% | 9,472,436 |
| Aug 25, 2025 | 46.00 | 46.02 | 40.14 | 40.50 | - | -9.19% | 22,775,026 |
| Aug 22, 2025 | 46.72 | 47.50 | 42.06 | 44.60 | - | -4.54% | 19,491,568 |
| Aug 21, 2025 | 49.90 | 49.90 | 45.00 | 46.72 | - | -6.56% | 6,938,355 |
| Aug 20, 2025 | 52.00 | 52.65 | 50.00 | 50.00 | - | -3.57% | 7,827,087 |
| Aug 19, 2025 | 50.00 | 51.90 | 49.22 | 51.85 | - | 3.70% | 7,901,266 |
| Aug 18, 2025 | 48.20 | 51.05 | 48.00 | 50.00 | - | 3.73% | 7,164,202 |
| Aug 15, 2025 | 47.08 | 48.56 | 46.48 | 48.20 | - | 2.38% | 6,421,759 |
| Aug 14, 2025 | 44.78 | 47.30 | 44.58 | 47.08 | - | 5.14% | 10,691,270 |
| Aug 13, 2025 | 43.96 | 45.62 | 42.60 | 44.78 | - | 3.23% | 12,658,692 |
| Aug 12, 2025 | 39.74 | 43.38 | 39.44 | 43.38 | - | 8.78% | 30,879,055 |
| Aug 11, 2025 | 38.50 | 40.06 | 37.62 | 39.88 | - | 5.50% | 14,822,073 |
| Aug 8, 2025 | 37.38 | 38.16 | 36.00 | 37.80 | - | 1.45% | 8,643,328 |
| Aug 7, 2025 | 37.00 | 37.76 | 36.42 | 37.26 | - | 0.38% | 4,086,161 |
| Aug 6, 2025 | 36.90 | 37.62 | 36.26 | 37.12 | - | 1.59% | 4,788,400 |
| Aug 5, 2025 | 35.54 | 36.78 | 34.72 | 36.54 | - | 5.00% | 4,133,421 |
| Aug 4, 2025 | 34.72 | 36.20 | 34.58 | 34.80 | - | 0.64% | 7,255,964 |
| Aug 1, 2025 | 33.28 | 34.94 | 32.72 | 34.58 | - | 6.33% | 4,540,108 |
| Jul 31, 2025 | 31.04 | 33.16 | 31.04 | 32.52 | - | 4.77% | 4,835,185 |
| Jul 30, 2025 | 31.10 | 31.72 | 30.56 | 31.04 | - | 0.06% | 3,028,523 |
| Jul 29, 2025 | 30.90 | 32.70 | 30.66 | 31.02 | - | 0.39% | 5,814,199 |
| Jul 28, 2025 | 31.00 | 32.60 | 30.54 | 30.90 | - | - | 6,623,617 |
| Jul 25, 2025 | 31.50 | 31.52 | 30.32 | 30.90 | - | 0.65% | 6,334,291 |
| Jul 24, 2025 | 29.50 | 31.20 | 29.50 | 30.70 | - | 4.64% | 10,766,416 |
| Jul 23, 2025 | 28.22 | 30.00 | 28.20 | 29.34 | - | 6.15% | 12,459,981 |
| Jul 22, 2025 | 25.14 | 27.64 | 25.04 | 27.64 | - | 9.94% | 9,814,292 |
| Jul 21, 2025 | 26.74 | 26.74 | 24.80 | 25.14 | - | 1.21% | 7,059,170 |
| Jul 18, 2025 | 23.04 | 25.18 | 23.04 | 24.84 | - | 6.34% | 10,113,762 |
| Jul 17, 2025 | 23.68 | 23.94 | 23.04 | 23.36 | - | -0.68% | 5,320,280 |
| Jul 16, 2025 | 23.80 | 24.14 | 23.40 | 23.52 | - | -1.18% | 5,369,435 |
| Jul 14, 2025 | 24.10 | 24.70 | 23.42 | 23.80 | - | -1.24% | 8,025,998 |
| Jul 11, 2025 | 23.60 | 24.30 | 23.18 | 24.10 | - | 1.95% | 8,906,522 |
| Jul 10, 2025 | 23.80 | 23.80 | 22.68 | 23.64 | - | 1.55% | 5,285,099 |
| Jul 9, 2025 | 23.38 | 23.40 | 22.44 | 23.28 | - | 0.43% | 5,322,578 |
| Jul 8, 2025 | 22.08 | 23.40 | 21.90 | 23.18 | - | 5.08% | 10,504,837 |
| Jul 7, 2025 | 21.90 | 22.32 | 21.46 | 22.06 | - | 0.27% | 4,487,765 |
| Jul 4, 2025 | 22.54 | 22.60 | 21.56 | 22.00 | - | -2.40% | 5,066,563 |
| Jul 3, 2025 | 22.88 | 23.32 | 21.40 | 22.54 | - | -1.23% | 12,406,638 |
| Jul 2, 2025 | 22.44 | 23.20 | 22.04 | 22.82 | - | 4.01% | 10,331,083 |
| Jul 1, 2025 | 20.70 | 22.80 | 20.68 | 21.94 | - | 5.79% | 20,267,044 |
| Jun 30, 2025 | 20.52 | 21.42 | 19.82 | 20.74 | - | 1.17% | 12,520,026 |
| Jun 27, 2025 | 20.24 | 21.82 | 19.23 | 20.50 | - | 1.18% | 22,924,371 |
| Jun 26, 2025 | 18.98 | 20.38 | 18.37 | 20.26 | - | 9.28% | 16,643,426 |
| Jun 25, 2025 | 16.86 | 18.54 | 16.69 | 18.54 | - | 9.96% | 7,105,220 |