Merko Gida Sanayi ve Ticaret A.S. (IST:MERKO)
Turkey · Delayed Price · Currency is TRY 14.72
+0.24 (1.66%)
At close: Nov 7, 2025
IST:MERKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 14.56 | 15.14 | 14.49 | 14.72 | 14.72 | 1.66% | 5,870,977 |
| Nov 6, 2025 | 14.66 | 14.90 | 14.36 | 14.48 | 14.48 | -1.09% | 4,131,943 |
| Nov 5, 2025 | 15.10 | 15.19 | 14.64 | 14.64 | 14.64 | -2.59% | 4,492,115 |
| Nov 4, 2025 | 14.39 | 15.54 | 14.14 | 15.03 | 15.03 | 4.81% | 12,579,190 |
| Nov 3, 2025 | 14.40 | 14.78 | 14.34 | 14.34 | 14.34 | 0.21% | 3,704,152 |
| Oct 31, 2025 | 14.09 | 14.70 | 13.74 | 14.31 | 14.31 | 0.63% | 5,786,830 |
| Oct 30, 2025 | 13.93 | 14.45 | 13.93 | 14.22 | 14.22 | 2.30% | 3,466,251 |
| Oct 28, 2025 | 14.22 | 14.22 | 13.88 | 13.90 | 13.90 | -1.49% | 1,300,400 |
| Oct 27, 2025 | 13.91 | 14.40 | 13.89 | 14.11 | 14.11 | 1.44% | 4,485,340 |
| Oct 24, 2025 | 13.48 | 14.09 | 13.48 | 13.91 | 13.91 | 3.27% | 4,241,098 |
| Oct 23, 2025 | 13.69 | 13.75 | 13.46 | 13.47 | 13.47 | -1.10% | 2,907,668 |
| Oct 22, 2025 | 13.65 | 13.88 | 13.58 | 13.62 | 13.62 | - | 2,680,386 |
| Oct 21, 2025 | 13.98 | 14.02 | 13.61 | 13.62 | 13.62 | -1.59% | 3,500,853 |
| Oct 20, 2025 | 13.95 | 14.08 | 13.71 | 13.84 | 13.84 | -0.93% | 4,154,374 |
| Oct 17, 2025 | 13.90 | 14.27 | 13.35 | 13.97 | 13.97 | 0.58% | 5,010,655 |
| Oct 16, 2025 | 13.75 | 14.30 | 13.72 | 13.89 | 13.89 | 1.09% | 5,856,114 |
| Oct 15, 2025 | 13.80 | 13.94 | 13.64 | 13.74 | 13.74 | 0.29% | 4,129,560 |
| Oct 14, 2025 | 14.22 | 14.40 | 13.70 | 13.70 | 13.70 | -3.25% | 3,606,269 |
| Oct 13, 2025 | 14.55 | 14.68 | 14.12 | 14.16 | 14.16 | -4.00% | 4,763,574 |
| Oct 10, 2025 | 14.73 | 14.94 | 14.51 | 14.75 | 14.75 | 0.34% | 4,904,574 |
| Oct 9, 2025 | 15.31 | 15.40 | 14.65 | 14.70 | 14.70 | -2.13% | 5,925,472 |
| Oct 8, 2025 | 15.06 | 15.90 | 14.93 | 15.02 | 15.02 | 0.74% | 11,965,970 |
| Oct 7, 2025 | 15.00 | 15.32 | 14.81 | 14.91 | 14.91 | 0.07% | 5,716,450 |
| Oct 6, 2025 | 14.70 | 15.90 | 14.57 | 14.90 | 14.90 | 2.41% | 13,494,710 |
| Oct 3, 2025 | 14.70 | 15.09 | 14.43 | 14.55 | 14.55 | -0.41% | 5,463,641 |
| Oct 2, 2025 | 15.18 | 15.25 | 14.58 | 14.61 | 14.61 | -3.75% | 5,115,464 |
| Oct 1, 2025 | 15.12 | 15.62 | 14.89 | 15.18 | 15.18 | 0.93% | 8,599,782 |
| Sep 30, 2025 | 14.58 | 15.74 | 14.58 | 15.04 | 15.04 | 4.16% | 11,626,500 |
| Sep 29, 2025 | 14.80 | 14.98 | 14.44 | 14.44 | 14.44 | -3.02% | 3,498,501 |
| Sep 26, 2025 | 15.09 | 15.12 | 14.73 | 14.89 | 14.89 | -1.39% | 4,976,953 |
| Sep 25, 2025 | 15.82 | 15.90 | 14.82 | 15.10 | 15.10 | -5.09% | 11,494,340 |
| Sep 24, 2025 | 16.03 | 16.42 | 15.63 | 15.91 | 15.91 | 0.06% | 14,316,140 |
| Sep 23, 2025 | 15.70 | 16.87 | 15.40 | 15.90 | 15.90 | 3.58% | 22,236,330 |
| Sep 22, 2025 | 16.49 | 16.49 | 15.23 | 15.35 | 15.35 | -0.07% | 19,098,040 |
| Sep 19, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 9.95% | 2,387,022 |
| Sep 18, 2025 | 13.98 | 14.42 | 13.93 | 13.97 | 13.97 | - | 5,115,444 |
| Sep 17, 2025 | 14.15 | 14.20 | 13.96 | 13.97 | 13.97 | -1.48% | 3,361,540 |
| Sep 16, 2025 | 13.99 | 14.29 | 13.95 | 14.18 | 14.18 | 2.24% | 3,926,768 |
| Sep 15, 2025 | 13.40 | 14.06 | 13.34 | 13.87 | 13.87 | 2.74% | 3,092,575 |
| Sep 12, 2025 | 13.65 | 13.81 | 13.33 | 13.50 | 13.50 | -1.10% | 2,761,373 |
| Sep 11, 2025 | 13.67 | 14.23 | 13.65 | 13.65 | 13.65 | - | 5,548,450 |
| Sep 10, 2025 | 14.00 | 14.14 | 13.65 | 13.65 | 13.65 | -1.52% | 2,640,537 |
| Sep 9, 2025 | 13.87 | 14.08 | 13.66 | 13.86 | 13.86 | 0.14% | 3,022,223 |
| Sep 8, 2025 | 14.14 | 14.14 | 13.75 | 13.84 | 13.84 | -2.54% | 3,626,795 |
| Sep 5, 2025 | 14.69 | 14.70 | 14.20 | 14.20 | 14.20 | -3.07% | 2,411,718 |
| Sep 4, 2025 | 14.51 | 14.68 | 14.45 | 14.65 | 14.65 | 1.67% | 2,807,002 |
| Sep 3, 2025 | 14.42 | 14.58 | 14.00 | 14.41 | 14.41 | 1.12% | 4,842,812 |
| Sep 2, 2025 | 14.79 | 15.16 | 13.93 | 14.25 | 14.25 | -3.52% | 7,154,333 |
| Sep 1, 2025 | 15.10 | 15.47 | 14.73 | 14.77 | 14.77 | -0.74% | 7,385,543 |
| Aug 29, 2025 | 15.45 | 15.50 | 14.88 | 14.88 | 14.88 | -4.19% | 5,055,415 |