Skip to main content
logo
Merit Turizm Yatirim ve Isletme Anonim Sirketi (IST:MERIT)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.44
-0.06 (-0.34%)
Last updated: Jul 17, 2026, 3:05 PM GMT+3

IST:MERIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202617.5517.8417.3917.5017.500.34%6,474,003
Jul 14, 202617.8618.2017.4117.4417.44-2.35%5,839,397
Jul 13, 202617.3618.0217.2817.8617.862.76%3,904,022
Jul 10, 202618.2518.2617.3817.3817.38-3.98%5,192,394
Jul 9, 202618.0218.2017.7318.1018.100.44%2,674,033
Jul 8, 202618.1118.2517.2118.0218.02-0.50%5,767,748
Jul 7, 202617.8918.1317.4518.1118.112.61%4,444,374
Jul 6, 202618.0218.2217.5217.6517.65-1.94%4,432,207
Jul 3, 202617.4518.1517.2718.0018.003.15%7,471,125
Jul 2, 202617.0718.0317.0717.4517.450.98%6,499,605
Jul 1, 202616.9917.3916.7017.2817.281.59%9,496,533
Jun 30, 202617.2317.4016.9417.0117.01-0.76%3,141,344
Jun 29, 202617.1217.3016.9317.1417.140.59%4,373,033
Jun 26, 202617.2517.7016.8717.0417.04-2.85%3,640,055
Jun 25, 202617.8818.1117.0017.5417.54-1.35%3,750,667
Jun 24, 202618.6518.8917.7317.7817.78-4.61%4,357,557
Jun 23, 202618.7019.1618.6218.6418.64-1.74%3,723,436
Jun 22, 202619.4019.7818.7318.9718.970.37%8,823,638
Jun 19, 202617.6118.9717.3518.9018.905.35%9,947,645
Jun 18, 202617.5018.3617.4017.9417.942.93%6,111,270
Jun 17, 202617.7817.8717.3217.4317.43-1.80%3,749,603
Jun 16, 202617.4217.7517.0017.7517.753.02%5,797,910
Jun 15, 202617.0518.0017.0517.2317.232.80%5,271,466
Jun 12, 202617.0617.1716.6316.7616.760.18%3,511,531
Jun 11, 202617.4017.4016.5216.7316.73-2.45%4,084,360
Jun 10, 202617.6017.6016.8617.1517.15-3.27%5,272,055
Jun 9, 202617.4518.4817.0917.7317.733.99%13,121,230
Jun 8, 202616.4017.7916.2017.0517.053.90%6,188,043
Jun 5, 202616.7616.8416.3516.4116.41-1.50%1,640,199
Jun 4, 202616.7416.8416.4416.6616.660.85%2,445,147
Jun 3, 202616.7816.9516.4116.5216.52-1.55%2,414,972
Jun 2, 202616.5616.9016.4516.7816.782.32%3,196,701
Jun 1, 202616.2516.8016.1416.4016.402.50%4,433,470
May 26, 202616.0716.1015.9216.0016.00-0.31%655,704
May 25, 202615.9016.0715.7616.0516.052.10%1,435,171
May 22, 202614.3815.7514.3815.7215.723.49%3,323,429
May 21, 202615.9815.9815.1915.1915.19-4.71%3,723,501
May 20, 202615.9216.0015.7415.9415.940.13%3,870,761
May 18, 202616.1816.2515.8715.9215.92-1.73%2,427,218
May 15, 202616.6216.6216.1016.2016.20-2.94%3,543,384
May 14, 202616.5716.7916.4916.6916.690.42%2,870,281
May 13, 202617.0117.3216.5216.6216.62-1.71%4,118,813
May 12, 202617.7417.8416.6916.9116.91-4.68%8,035,775
May 11, 202617.1917.8417.1017.7417.743.20%7,364,157
May 8, 202617.3317.4917.0017.1917.19-0.81%5,170,076
May 7, 202616.8117.3716.7917.3317.333.09%4,050,789
May 6, 202616.5516.9816.4916.8116.812.63%5,491,863
May 5, 202616.0916.4416.0116.3816.381.99%4,631,916
May 4, 202616.3516.5616.0016.0616.06-1.77%4,147,886
Apr 30, 202616.3416.3516.0116.3516.350.12%3,590,084