Skip to main content
logo
Merit Turizm Yatirim ve Isletme Anonim Sirketi (IST:MERIT)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.19
-0.14 (-0.81%)
At close: May 8, 2026

IST:MERIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 29, 202615.9716.3315.7916.3316.332.45%3,341,356
Apr 28, 202616.4816.5115.9115.9415.94-3.28%3,033,900
Apr 27, 202616.3916.6416.3516.4816.480.55%2,342,468
Apr 24, 202616.4616.6816.3316.3916.39-1.15%3,338,421
Apr 22, 202616.7616.8816.5316.5816.58-0.90%2,923,969
Apr 21, 202617.3017.5416.7216.7316.73-3.29%4,164,266
Apr 20, 202617.6917.6917.2517.3017.30-2.48%4,262,134
Apr 17, 202617.0517.8417.0517.7417.743.14%6,723,124
Apr 16, 202617.1817.4616.8817.2017.201.30%5,169,731
Apr 15, 202616.7017.1116.6516.9816.981.68%6,658,228
Apr 14, 202616.1116.7016.1016.7016.703.92%5,766,822
Apr 13, 202616.0116.1915.7316.0716.07-1.17%3,027,310
Apr 10, 202616.0716.3716.0716.2616.261.56%3,555,768
Apr 9, 202616.2816.4015.9516.0116.01-1.66%2,738,954
Apr 8, 202616.5016.7216.2416.2816.282.91%4,228,970
Apr 7, 202616.6916.8815.8215.8215.82-5.21%4,760,651
Apr 6, 202615.7616.9015.7616.6916.695.43%6,843,948
Apr 3, 202615.9616.2615.7315.8315.83-0.25%4,979,046
Apr 2, 202615.7215.9115.4215.8715.870.51%4,047,708
Apr 1, 202615.5916.0015.4715.7915.791.81%4,176,357
Mar 31, 202615.1015.6314.9215.5115.513.75%5,529,879
Mar 30, 202615.1715.2614.8714.9514.95-1.64%2,922,425
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