Merit Turizm Yatirim ve Isletme Anonim Sirketi (IST:MERIT)
Turkey · Delayed Price · Currency is TRY 23.18
-0.32 (-1.36%)
Last updated: Sep 3, 2025, 11:00 AM GMT+3
IST:MERIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 23.44 | 24.44 | 23.08 | 24.26 | - | 3.23% | 4,085,339 |
| Sep 2, 2025 | 23.26 | 24.02 | 22.24 | 23.50 | - | 1.12% | 7,587,137 |
| Sep 1, 2025 | 22.50 | 23.38 | 22.32 | 23.24 | - | 3.29% | 5,694,983 |
| Aug 29, 2025 | 21.82 | 23.04 | 21.54 | 22.50 | - | 3.21% | 6,626,311 |
| Aug 28, 2025 | 22.04 | 22.24 | 21.80 | 21.80 | - | -0.27% | 3,919,418 |
| Aug 27, 2025 | 21.78 | 22.20 | 21.50 | 21.86 | - | 0.37% | 3,788,954 |
| Aug 26, 2025 | 21.84 | 22.28 | 21.70 | 21.78 | - | -0.27% | 3,618,368 |
| Aug 25, 2025 | 21.52 | 22.28 | 20.88 | 21.84 | - | 1.58% | 6,005,790 |
| Aug 22, 2025 | 21.70 | 21.72 | 21.16 | 21.50 | - | -0.92% | 3,057,101 |
| Aug 21, 2025 | 21.58 | 21.78 | 21.14 | 21.70 | - | 0.56% | 6,471,416 |
| Aug 20, 2025 | 23.00 | 23.20 | 21.14 | 21.58 | - | -8.09% | 11,820,447 |
| Aug 19, 2025 | 23.40 | 23.82 | 22.76 | 23.48 | - | 3.62% | 5,802,812 |
| Aug 18, 2025 | 21.76 | 22.88 | 21.12 | 22.66 | - | 4.14% | 6,968,756 |
| Aug 15, 2025 | 21.36 | 22.00 | 21.18 | 21.76 | - | 1.78% | 5,473,061 |
| Aug 14, 2025 | 21.94 | 22.12 | 21.22 | 21.38 | - | -2.55% | 5,426,817 |
| Aug 13, 2025 | 21.56 | 22.24 | 21.46 | 21.94 | - | 1.67% | 4,691,573 |
| Aug 12, 2025 | 21.52 | 21.70 | 20.94 | 21.58 | - | 1.31% | 3,759,063 |
| Aug 11, 2025 | 20.40 | 21.42 | 20.14 | 21.30 | - | 4.41% | 7,725,475 |
| Aug 8, 2025 | 20.52 | 20.80 | 19.96 | 20.40 | - | -0.49% | 5,633,288 |
| Aug 7, 2025 | 19.59 | 20.54 | 19.59 | 20.50 | - | 4.65% | 5,230,913 |
| Aug 6, 2025 | 19.50 | 19.72 | 19.09 | 19.59 | - | 0.46% | 6,412,251 |
| Aug 5, 2025 | 19.65 | 19.84 | 19.36 | 19.50 | - | -0.66% | 5,535,390 |
| Aug 4, 2025 | 19.45 | 20.44 | 19.37 | 19.63 | - | 0.98% | 8,601,290 |
| Aug 1, 2025 | 19.62 | 19.76 | 19.35 | 19.44 | - | -0.92% | 4,704,577 |
| Jul 31, 2025 | 19.49 | 19.78 | 19.24 | 19.62 | - | 0.67% | 4,401,062 |
| Jul 30, 2025 | 19.00 | 19.50 | 18.77 | 19.49 | - | 2.10% | 6,090,837 |
| Jul 29, 2025 | 19.15 | 19.52 | 19.03 | 19.09 | - | -0.26% | 5,117,415 |
| Jul 28, 2025 | 18.28 | 19.21 | 18.10 | 19.14 | - | 4.70% | 10,212,456 |
| Jul 25, 2025 | 18.02 | 18.65 | 18.02 | 18.28 | - | 0.61% | 5,711,822 |
| Jul 24, 2025 | 18.78 | 20.20 | 17.98 | 18.17 | - | -1.14% | 7,802,712 |
| Jul 23, 2025 | 18.11 | 18.68 | 17.81 | 18.38 | - | 1.55% | 8,776,127 |
| Jul 22, 2025 | 18.70 | 18.80 | 17.72 | 18.10 | - | -0.60% | 13,248,132 |
| Jul 21, 2025 | 17.67 | 18.91 | 17.58 | 18.21 | - | 3.06% | 14,138,808 |
| Jul 18, 2025 | 16.23 | 17.70 | 16.04 | 17.67 | - | 9.28% | 13,903,033 |
| Jul 17, 2025 | 15.84 | 16.29 | 15.48 | 16.17 | - | 2.93% | 10,284,669 |
| Jul 16, 2025 | 15.08 | 15.84 | 14.91 | 15.71 | - | 4.59% | 17,302,521 |
| Jul 14, 2025 | 14.52 | 15.25 | 14.37 | 15.02 | - | 3.51% | 7,355,522 |
| Jul 11, 2025 | 15.15 | 15.28 | 14.51 | 14.51 | - | -4.22% | 4,415,291 |
| Jul 10, 2025 | 15.08 | 15.39 | 14.89 | 15.15 | - | 0.46% | 8,074,877 |
| Jul 9, 2025 | 15.10 | 15.47 | 14.98 | 15.08 | - | -0.07% | 4,904,320 |
| Jul 8, 2025 | 15.41 | 15.63 | 15.00 | 15.09 | - | -2.08% | 5,483,455 |
| Jul 7, 2025 | 15.40 | 15.58 | 15.04 | 15.41 | - | 0.06% | 6,317,141 |
| Jul 4, 2025 | 14.84 | 15.42 | 14.75 | 15.40 | - | 3.84% | 6,392,935 |
| Jul 3, 2025 | 15.18 | 15.33 | 14.77 | 14.83 | - | -2.31% | 8,660,955 |
| Jul 2, 2025 | 14.33 | 15.18 | 14.19 | 15.18 | - | 6.01% | 8,277,231 |
| Jul 1, 2025 | 14.51 | 14.68 | 14.04 | 14.32 | - | -1.17% | 7,662,774 |
| Jun 30, 2025 | 13.90 | 14.57 | 13.80 | 14.49 | - | 4.24% | 11,064,579 |
| Jun 27, 2025 | 13.56 | 13.90 | 13.00 | 13.90 | - | 2.96% | 13,711,773 |
| Jun 26, 2025 | 12.48 | 13.72 | 12.48 | 13.50 | - | 8.17% | 21,211,048 |
| Jun 25, 2025 | 12.55 | 12.72 | 12.40 | 12.48 | - | -0.79% | 2,611,250 |