Skip to main content
logo
Mercan Kimya Sanayi Ve Ticaret Anonim Sirketi (IST:MERCN)
Turkey flag Turkey · Delayed Price · Currency is TRY
27.16
+1.18 (4.54%)
At close: Jun 19, 2026

IST:MERCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202626.0027.8225.6027.1627.164.54%11,858,010
Jun 18, 202625.9426.9825.1025.9825.981.25%8,000,918
Jun 17, 202626.0428.0225.5225.6625.660.71%25,445,850
Jun 16, 202624.8225.7023.9625.4825.483.58%7,696,114
Jun 15, 202623.0024.6023.0024.6024.608.27%5,783,047
Jun 12, 202623.3423.4022.3622.7222.72-0.61%2,250,009
Jun 11, 202622.8024.0622.5622.8622.860.88%3,651,803
Jun 10, 202622.9623.0622.2222.6622.66-2.07%3,430,423
Jun 9, 202622.8223.6222.7623.1423.141.40%3,580,062
Jun 8, 202623.1023.5022.5022.8222.82-1.64%3,662,024
Jun 5, 202623.8024.6023.0823.2023.20-3.65%4,186,811
Jun 4, 202625.4225.5023.7224.0824.08-2.19%5,649,239
Jun 3, 202623.5625.5423.5424.6224.623.88%8,107,663
Jun 2, 202622.8423.8222.5823.7023.705.61%4,733,252
Jun 1, 202621.5623.1221.5622.4422.444.37%3,372,572
May 26, 202621.3421.6021.1221.5021.501.32%874,470
May 25, 202620.6621.7220.6021.2221.222.71%2,731,518
May 22, 202618.9121.1018.7520.6620.666.17%5,792,131
May 21, 202621.4022.3019.4619.4619.46-9.99%5,480,786
May 20, 202621.9622.2421.1021.6221.62-1.91%8,449,547
May 18, 202622.3022.4021.8622.0422.04-1.17%2,826,853
May 15, 202623.1023.3622.3022.3022.30-3.46%4,068,768
May 14, 202622.0223.8221.9423.1023.105.00%8,397,647
May 13, 202623.3023.6622.0022.0022.00-4.18%7,590,539
May 12, 202624.2424.4222.5422.9622.96-8.16%15,482,620
May 11, 202625.4826.1824.8225.0025.00-1.73%10,036,880
May 8, 202625.4426.1424.8025.4425.440.24%7,314,799
May 7, 202624.0826.0824.0025.3825.385.40%12,253,940
May 6, 202624.0024.6423.7024.0824.081.60%6,955,429
May 5, 202622.9424.5022.9223.7023.702.60%11,519,120
May 4, 202623.8024.4623.0223.1023.10-2.94%9,016,925
Apr 30, 202623.9425.1023.4423.8023.80-0.58%11,267,050
Apr 29, 202624.3625.9823.3623.9423.94-2.92%15,268,080
Apr 28, 202626.0027.3824.5824.6624.66-2.53%33,249,500
Apr 27, 202623.3025.3022.5625.3025.3010.00%17,990,840
Apr 24, 202622.7023.8621.5823.0023.002.22%10,749,310
Apr 22, 202622.5623.9821.4422.5022.50-16,284,430
Apr 21, 202623.1424.0822.2822.5022.501.90%27,625,580
Apr 20, 202620.0622.0819.3822.0822.089.96%16,526,270
Apr 17, 202619.7621.0419.4120.0820.084.91%38,880,090
Apr 16, 202617.5519.1417.3519.1419.1410.00%20,501,030
Apr 15, 202617.0717.5817.0317.4017.401.93%4,293,100
Apr 14, 202616.9817.4716.9617.0717.071.49%4,472,392
Apr 13, 202616.8116.8516.5216.8216.82-1.58%2,997,410
Apr 10, 202616.6117.2216.6117.0917.092.89%5,642,007
Apr 9, 202616.5716.8016.2316.6116.610.24%4,713,202
Apr 8, 202616.8016.8016.5016.5716.572.03%3,957,948
Apr 7, 202616.6516.8016.1516.2416.24-2.87%3,105,932
Apr 6, 202616.4416.9416.4416.7216.722.20%3,499,955
Apr 3, 202616.4516.4616.2916.3616.360.25%1,934,987