Skip to main content
logo
Mercan Kimya Sanayi Ve Ticaret Anonim Sirketi (IST:MERCN)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.70
+0.62 (2.57%)
At close: Jul 14, 2026

IST:MERCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202624.2425.3023.8624.7024.702.57%2,770,239
Jul 13, 202624.2824.7023.8624.0824.08-0.82%1,867,824
Jul 10, 202623.3624.6223.2624.2824.283.23%3,178,362
Jul 9, 202623.7824.0423.1223.5223.52-0.93%3,357,147
Jul 8, 202623.7024.0023.1423.7423.740.17%3,331,258
Jul 7, 202623.9025.0023.4823.7023.70-1.90%3,124,056
Jul 6, 202624.3825.6823.9624.1624.16-0.66%4,834,923
Jul 3, 202624.7025.1823.3024.3224.32-2.56%7,681,968
Jul 2, 202625.8026.0824.9224.9624.96-3.26%4,330,086
Jul 1, 202626.1026.3625.4025.8025.80-0.46%3,361,278
Jun 30, 202627.1027.3625.9025.9225.92-4.21%4,993,660
Jun 29, 202626.7627.9626.6027.0627.063.28%7,513,078
Jun 26, 202626.1227.3625.7626.2026.200.61%6,563,812
Jun 25, 202625.2826.7025.1826.0426.043.09%6,917,850
Jun 24, 202625.3425.9225.0825.2625.26-0.94%4,714,182
Jun 23, 202625.5826.3625.3025.5025.50-1.24%4,486,253
Jun 22, 202627.4027.8025.7425.8225.82-4.93%7,567,971
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