Skip to main content
logo
Mercan Kimya Sanayi Ve Ticaret Anonim Sirketi (IST:MERCN)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.84
-0.34 (-1.77%)
Last updated: Aug 4, 2026, 10:00 AM GMT+3

IST:MERCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202619.1919.6718.9218.98--1.04%1,989,293
Aug 3, 202621.1621.4619.1219.1819.18-9.27%5,900,365
Jul 31, 202620.8821.4020.4021.1421.141.25%2,291,522
Jul 30, 202622.3622.5620.1220.8820.88-6.54%6,334,978
Jul 29, 202622.3023.3222.0222.3422.340.72%3,892,366
Jul 28, 202623.4623.7022.0222.1822.18-5.58%2,832,191
Jul 27, 202623.8624.4023.3623.7023.49-0.50%2,644,378
Jul 24, 202624.2624.6423.7423.8223.61-2.78%1,858,591
Jul 23, 202624.2024.9423.7624.5024.281.32%2,845,451
Jul 22, 202624.5424.9824.0224.1823.97-1.71%2,200,629
Jul 21, 202625.7425.9024.3024.6024.38-4.43%3,637,619
Jul 20, 202625.7626.9825.2025.7425.51-0.08%4,599,360
Jul 17, 202625.5827.9624.9025.7625.530.62%5,600,370
Jul 16, 202624.7625.7024.7225.6025.373.64%2,994,741
Jul 14, 202624.2425.3023.8624.7024.482.57%2,770,239
Jul 13, 202624.2824.7023.8624.0823.87-0.82%1,867,824
Jul 10, 202623.3624.6223.2624.2824.073.23%3,178,362
Jul 9, 202623.7824.0423.1223.5223.31-0.93%3,357,147
Jul 8, 202623.7024.0023.1423.7423.530.17%3,331,258
Jul 7, 202623.9025.0023.4823.7023.49-1.90%3,124,056
Jul 6, 202624.3825.6823.9624.1623.95-0.66%4,834,923
Jul 3, 202624.7025.1823.3024.3224.11-2.56%7,681,968
Jul 2, 202625.8026.0824.9224.9624.74-3.26%4,330,086
Jul 1, 202626.1026.3625.4025.8025.57-0.46%3,361,278
Jun 30, 202627.1027.3625.9025.9225.69-4.21%4,993,660
Jun 29, 202626.7627.9626.6027.0626.823.28%7,513,078
Jun 26, 202626.1227.3625.7626.2025.970.61%6,563,812
Jun 25, 202625.2826.7025.1826.0425.813.09%6,917,850
Jun 24, 202625.3425.9225.0825.2625.04-0.94%4,714,182
Jun 23, 202625.5826.3625.3025.5025.27-1.24%4,486,253
Jun 22, 202627.4027.8025.7425.8225.59-4.93%7,567,971
Jun 19, 202626.0027.8225.6027.1626.924.54%11,858,010
Jun 18, 202625.9426.9825.1025.9825.751.25%8,000,918
Jun 17, 202626.0428.0225.5225.6625.430.71%25,445,850
Jun 16, 202624.8225.7023.9625.4825.263.58%7,696,114
Jun 15, 202623.0024.6023.0024.6024.388.27%5,783,047
Jun 12, 202623.3423.4022.3622.7222.52-0.61%2,250,009
Jun 11, 202622.8024.0622.5622.8622.660.88%3,651,803
Jun 10, 202622.9623.0622.2222.6622.46-2.07%3,430,423
Jun 9, 202622.8223.6222.7623.1422.941.40%3,580,062
Jun 8, 202623.1023.5022.5022.8222.62-1.64%3,662,024
Jun 5, 202623.8024.6023.0823.2023.00-3.65%4,186,811
Jun 4, 202625.4225.5023.7224.0823.87-2.19%5,649,239
Jun 3, 202623.5625.5423.5424.6224.403.88%8,107,663
Jun 2, 202622.8423.8222.5823.7023.495.61%4,733,252
Jun 1, 202621.5623.1221.5622.4422.244.37%3,372,572
May 26, 202621.3421.6021.1221.5021.311.32%874,470
May 25, 202620.6621.7220.6021.2221.032.71%2,731,518
May 22, 202618.9121.1018.7520.6620.486.17%5,792,131
May 21, 202621.4022.3019.4619.4619.29-9.99%5,480,786