Merit Turizm Yatirim ve Isletme Anonim Sirketi (IST:MERIT)
Turkey · Delayed Price · Currency is TRY 18.70
+0.12 (0.65%)
At close: Oct 3, 2025
IST:MERIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 19.61 | 19.98 | 19.26 | 19.50 | 19.50 | -0.76% | 4,233,337 |
| Oct 7, 2025 | 18.85 | 19.80 | 18.52 | 19.65 | 19.65 | 4.24% | 4,390,382 |
| Oct 6, 2025 | 18.85 | 19.26 | 18.66 | 18.85 | 18.85 | 0.80% | 4,611,571 |
| Oct 3, 2025 | 18.57 | 18.98 | 18.35 | 18.70 | 18.70 | 0.65% | 2,765,060 |
| Oct 2, 2025 | 18.66 | 18.92 | 18.05 | 18.58 | 18.58 | -0.43% | 3,742,096 |
| Oct 1, 2025 | 17.78 | 18.71 | 17.30 | 18.66 | 18.66 | 4.89% | 10,542,980 |
| Sep 30, 2025 | 17.67 | 17.89 | 17.13 | 17.79 | 17.79 | 0.96% | 4,410,643 |
| Sep 29, 2025 | 17.57 | 18.60 | 17.43 | 17.62 | 17.62 | 0.23% | 5,036,388 |
| Sep 26, 2025 | 17.85 | 18.15 | 17.31 | 17.58 | 17.58 | -1.95% | 5,686,436 |
| Sep 25, 2025 | 19.34 | 19.39 | 17.81 | 17.93 | 17.93 | -7.29% | 6,536,009 |
| Sep 24, 2025 | 19.40 | 19.50 | 18.91 | 19.34 | 19.34 | -0.31% | 4,754,588 |
| Sep 23, 2025 | 20.60 | 20.74 | 18.92 | 19.40 | 19.40 | -7.00% | 8,437,419 |
| Sep 22, 2025 | 20.70 | 21.24 | 19.37 | 20.86 | 20.86 | 0.77% | 11,812,080 |
| Sep 19, 2025 | 22.96 | 23.00 | 20.70 | 20.70 | 20.70 | -10.00% | 9,398,324 |
| Sep 18, 2025 | 23.74 | 23.88 | 22.54 | 23.00 | 23.00 | -3.04% | 5,808,798 |
| Sep 17, 2025 | 23.88 | 24.20 | 23.62 | 23.72 | 23.72 | -0.67% | 4,716,502 |
| Sep 16, 2025 | 24.06 | 24.32 | 23.42 | 23.88 | 23.88 | -0.75% | 5,854,452 |
| Sep 15, 2025 | 21.88 | 24.06 | 21.72 | 24.06 | 24.06 | 9.96% | 7,271,399 |
| Sep 12, 2025 | 21.84 | 21.98 | 21.48 | 21.88 | 21.88 | - | 1,597,086 |
| Sep 11, 2025 | 22.12 | 22.34 | 21.66 | 21.88 | 21.88 | -1.08% | 3,078,035 |
| Sep 10, 2025 | 21.96 | 22.76 | 21.80 | 22.12 | 22.12 | 0.73% | 4,444,042 |
| Sep 9, 2025 | 21.80 | 22.78 | 21.18 | 21.96 | 21.96 | 0.73% | 7,503,796 |
| Sep 8, 2025 | 23.74 | 23.76 | 21.80 | 21.80 | 21.80 | -9.99% | 7,903,517 |
| Sep 5, 2025 | 24.74 | 25.00 | 22.60 | 24.22 | 24.22 | -1.54% | 10,796,550 |
| Sep 4, 2025 | 24.30 | 24.88 | 24.12 | 24.60 | 24.60 | 1.40% | 6,058,221 |
| Sep 3, 2025 | 23.44 | 24.44 | 23.08 | 24.26 | 24.26 | 3.23% | 4,085,339 |
| Sep 2, 2025 | 23.26 | 24.02 | 22.24 | 23.50 | 23.50 | 1.12% | 7,587,137 |
| Sep 1, 2025 | 22.50 | 23.38 | 22.32 | 23.24 | 23.24 | 3.29% | 5,694,983 |
| Aug 29, 2025 | 21.82 | 23.04 | 21.54 | 22.50 | 22.50 | 3.21% | 6,626,311 |
| Aug 28, 2025 | 22.04 | 22.24 | 21.80 | 21.80 | 21.80 | -0.27% | 3,919,418 |
| Aug 27, 2025 | 21.78 | 22.20 | 21.50 | 21.86 | 21.86 | 0.37% | 3,788,954 |
| Aug 26, 2025 | 21.84 | 22.28 | 21.70 | 21.78 | 21.78 | -0.27% | 3,618,368 |
| Aug 25, 2025 | 21.52 | 22.28 | 20.88 | 21.84 | 21.84 | 1.58% | 6,005,790 |
| Aug 22, 2025 | 21.70 | 21.72 | 21.16 | 21.50 | 21.50 | -0.92% | 3,057,101 |
| Aug 21, 2025 | 21.58 | 21.78 | 21.14 | 21.70 | 21.70 | 0.56% | 6,471,416 |
| Aug 20, 2025 | 23.00 | 23.20 | 21.14 | 21.58 | 21.58 | -8.09% | 11,820,440 |
| Aug 19, 2025 | 23.40 | 23.82 | 22.76 | 23.48 | 23.48 | 3.62% | 5,802,812 |
| Aug 18, 2025 | 21.76 | 22.88 | 21.12 | 22.66 | 22.66 | 4.14% | 6,968,756 |
| Aug 15, 2025 | 21.36 | 22.00 | 21.18 | 21.76 | 21.76 | 1.78% | 5,473,061 |
| Aug 14, 2025 | 21.94 | 22.12 | 21.22 | 21.38 | 21.38 | -2.55% | 5,426,817 |
| Aug 13, 2025 | 21.56 | 22.24 | 21.46 | 21.94 | 21.94 | 1.67% | 4,691,573 |
| Aug 12, 2025 | 21.52 | 21.70 | 20.94 | 21.58 | 21.58 | 1.31% | 3,759,063 |
| Aug 11, 2025 | 20.40 | 21.42 | 20.14 | 21.30 | 21.30 | 4.41% | 7,725,475 |
| Aug 8, 2025 | 20.52 | 20.80 | 19.96 | 20.40 | 20.40 | -0.49% | 5,633,288 |
| Aug 7, 2025 | 19.59 | 20.54 | 19.59 | 20.50 | 20.50 | 4.65% | 5,230,913 |
| Aug 6, 2025 | 19.50 | 19.72 | 19.09 | 19.59 | 19.59 | 0.46% | 6,412,251 |
| Aug 5, 2025 | 19.65 | 19.84 | 19.36 | 19.50 | 19.50 | -0.66% | 5,535,390 |
| Aug 4, 2025 | 19.45 | 20.44 | 19.37 | 19.63 | 19.63 | 0.98% | 8,601,290 |
| Aug 1, 2025 | 19.62 | 19.76 | 19.35 | 19.44 | 19.44 | -0.92% | 4,704,577 |
| Jul 31, 2025 | 19.49 | 19.78 | 19.24 | 19.62 | 19.62 | 0.67% | 4,401,062 |