Skip to main content
logo
Mercan Kimya Sanayi Ve Ticaret Anonim Sirketi (IST:MERCN)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.08
+0.94 (4.91%)
At close: Apr 17, 2026

IST:MERCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202619.7621.0419.4120.0820.084.91%38,880,090
Apr 16, 202617.5519.1417.3519.1419.1410.00%20,501,039
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
Apr 2, 202616.5016.5016.2416.3216.32-1.45%2,276,959
Apr 1, 202616.5216.7516.3116.5616.560.98%2,713,870
Mar 31, 202616.1016.6115.9916.4016.402.18%4,498,679
Mar 30, 202616.2116.2415.8016.0516.05-0.93%2,179,928
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