Skip to main content
logo
Mercan Kimya Sanayi Ve Ticaret Anonim Sirketi (IST:MERCN)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.38
+0.88 (4.09%)
Last updated: Jun 1, 2026, 5:43 PM GMT+3

IST:MERCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 202616.5016.5016.2416.3216.32-1.45%2,340,238
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