Skip to main content
logo
Merit Turizm Yatirim ve Isletme Anonim Sirketi (IST:MERIT)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.20
-0.32 (-2.06%)
At close: Mar 27, 2026

IST:MERIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202615.6015.6315.1815.2015.20-2.06%2,357,625
Mar 26, 202615.8015.8415.4515.5215.52-1.96%4,042,262
Mar 25, 202616.0616.2715.7515.8315.83-1.31%5,489,680
Mar 24, 202616.2516.2515.8716.0416.04-1.17%2,600,952
Mar 23, 202616.1516.3315.5916.2316.230.50%6,079,518
Mar 19, 202616.3716.3916.0516.1516.15-1.22%2,065,309
Mar 18, 202616.6716.7516.3416.3516.35-1.62%3,770,923
Mar 17, 202616.5616.7716.5516.6216.620.42%3,052,748
Mar 16, 202616.7116.7816.4116.5516.55-0.90%2,704,455
Mar 13, 202616.9817.0216.3216.7016.70-1.76%4,970,447
Mar 12, 202617.7017.8416.9317.0017.00-3.95%7,825,244
Mar 11, 202618.1618.3817.6017.7017.70-2.48%5,999,329
Mar 10, 202619.1019.6017.5418.1518.150.39%17,910,150
Mar 9, 202617.1518.0816.5218.0818.084.87%5,554,725
Mar 6, 202617.1717.4116.8517.2417.241.17%4,203,226
Mar 5, 202616.7917.1916.6017.0417.041.85%3,604,543
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