Skip to main content
logo
Merit Turizm Yatirim ve Isletme Anonim Sirketi (IST:MERIT)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.04
+0.31 (1.85%)
At close: Mar 5, 2026

IST:MERIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.7917.1916.6016.84-0.66%2,497,980
Mar 4, 202616.3116.7316.0416.7316.732.76%3,849,553
Mar 3, 202615.5316.8515.4316.2816.284.83%6,853,062
Mar 2, 202614.3115.7714.3115.5315.53-2.33%5,408,851
Feb 27, 202616.1616.2615.5815.9015.900.13%3,909,167
Feb 26, 202616.0116.3615.7615.8815.88-0.56%4,383,776
Feb 25, 202617.0217.0215.9715.9715.97-5.84%7,058,543
Feb 24, 202618.1618.1616.9116.9616.96-6.76%5,492,571
Feb 23, 202616.7618.2516.7618.1918.199.38%8,341,171
Feb 20, 202616.6016.7416.3016.6316.630.18%5,084,070
Feb 19, 202617.9017.9716.3416.6016.60-6.95%6,091,856
Feb 18, 202618.5518.9917.8017.8417.84-3.67%7,973,385
Feb 17, 202618.7018.8518.4418.5218.52-0.54%6,017,688
Feb 16, 202618.5018.8918.3718.6218.620.92%9,050,417
Feb 13, 202617.9518.4917.9118.4518.453.13%5,833,393
Feb 12, 202617.8017.9917.6817.8917.890.79%4,602,386
Feb 11, 202617.8018.1217.6217.7517.75-0.67%4,818,646
Feb 10, 202617.9418.2017.6717.8717.87-0.89%4,954,265
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