Skip to main content
logo
Merit Turizm Yatirim ve Isletme Anonim Sirketi (IST:MERIT)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.03
+1.31 (7.83%)
At close: Feb 9, 2026

IST:MERIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202616.8518.1016.8318.0318.037.83%9,872,005
Feb 6, 202616.6216.7816.5716.7216.720.30%1,791,579
Feb 5, 202616.8416.8916.5216.6716.67-1.24%2,396,369
Feb 4, 202616.6717.1816.5616.8816.881.38%5,590,137
Feb 3, 202616.8816.8816.5316.6516.650.79%3,506,726
Feb 2, 202616.8716.8716.4216.5216.52-2.07%2,507,350
Jan 30, 202616.7317.1916.6616.8716.870.84%4,304,701
Jan 29, 202617.0017.0016.7116.7316.73-0.95%3,487,732
Jan 28, 202616.8217.1816.7616.8916.890.42%3,659,846
Jan 27, 202617.2517.3716.7816.8216.82-2.49%4,990,912
Jan 26, 202616.9417.4416.8817.2517.251.53%6,126,682
Jan 23, 202617.0217.2016.8116.9916.99-0.18%3,122,171
Jan 22, 202616.5117.0916.5117.0217.023.21%4,230,845
Jan 21, 202616.9016.9116.4816.4916.49-2.14%3,322,073
Jan 20, 202616.8617.2016.7616.8516.85-0.06%4,408,329
Jan 19, 202617.2217.5416.7116.8616.86-2.03%10,704,820
Jan 16, 202617.0017.3316.7217.2117.211.24%3,585,174
Jan 15, 202617.1717.2716.8817.0017.00-1.16%2,967,029
Jan 14, 202617.2517.4116.8617.2017.20-0.17%5,111,019
Jan 13, 202617.8017.8017.1317.2317.23-3.15%3,312,370
Jan 12, 202618.4518.4717.6817.7917.79-3.63%4,138,086
Jan 9, 202618.6918.7517.7718.4618.46-1.28%3,589,609
Jan 8, 202618.3918.7817.8118.7018.702.19%3,681,939
Jan 7, 202618.7418.9018.0918.3018.30-2.19%3,030,050
Jan 6, 202617.7118.7717.5218.7118.715.83%5,939,162
Jan 5, 202617.6317.8017.4017.6817.680.40%4,575,488
Jan 2, 202617.8118.0617.5517.6117.61-1.62%4,446,868
Dec 31, 202517.9518.1717.7017.9017.90-3,278,319
Dec 30, 202517.2917.9016.8517.9017.902.93%3,486,372
Dec 29, 202517.4617.5017.0017.3917.39-0.40%2,685,563
Dec 26, 202517.5317.6017.2017.4617.46-0.34%3,230,279
Dec 25, 202517.7817.9417.4517.5217.52-1.46%2,243,794
Dec 24, 202518.0518.2117.6417.7817.78-1.39%3,220,406
Dec 23, 202518.1518.4417.8718.0318.03-0.66%4,860,562
Dec 22, 202517.9218.3817.8818.1518.151.40%5,760,191
Dec 19, 202517.8917.9917.6117.9017.90-3,397,474
Dec 18, 202517.4417.9217.3417.9017.902.76%4,925,459
Dec 17, 202517.8818.0917.4017.4217.42-2.57%2,899,798
Dec 16, 202517.4818.2817.1217.8817.882.23%4,528,766
Dec 15, 202517.8817.8817.2517.4917.49-1.74%2,507,501
Dec 12, 202517.5317.9017.3817.8017.801.60%5,570,204
Dec 11, 202517.3717.6817.3617.5217.521.04%2,628,241
Dec 10, 202518.0318.1017.3117.3417.34-3.88%3,891,105
Dec 9, 202518.2718.2717.7818.0418.04-1.37%3,355,602
Dec 8, 202517.5518.3817.4218.2918.294.22%5,579,326
Dec 5, 202516.8017.5516.6917.5517.554.46%3,896,403
Dec 4, 202516.9217.3416.6716.8016.80-1.12%3,832,863
Dec 3, 202517.2517.2816.8416.9916.99-1.51%2,935,714
Dec 2, 202517.3017.6717.1317.2517.250.06%3,723,067
Dec 1, 202517.6218.1517.1017.2417.24-2.16%11,532,300