IST:MERKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	16.85	17.34	16.82	17.06	-	2.03%	390,405
Feb 6, 2026	16.69	16.78	16.42	16.72	16.72	0.18%	7,876,850
Feb 5, 2026	16.40	16.72	16.19	16.69	16.69	2.08%	6,722,689
Feb 4, 2026	16.53	16.53	16.06	16.35	16.35	-0.85%	5,474,626
Feb 3, 2026	16.12	16.86	15.87	16.49	16.49	2.42%	7,284,233
Feb 2, 2026	15.77	16.23	15.65	16.10	16.10	2.09%	5,336,587
Jan 30, 2026	15.48	16.17	15.41	15.77	15.77	1.94%	7,832,030
Jan 29, 2026	16.15	16.45	15.45	15.47	15.47	-4.21%	8,297,145
Jan 28, 2026	16.91	16.92	15.60	16.15	16.15	-4.49%	19,004,840
Jan 27, 2026	16.65	17.04	16.33	16.91	16.91	2.48%	7,873,834
Jan 26, 2026	15.81	16.81	15.81	16.50	16.50	4.96%	9,788,546
Jan 23, 2026	15.90	16.03	15.32	15.72	15.72	-0.19%	7,807,762
Jan 22, 2026	15.14	16.24	15.07	15.75	15.75	4.17%	20,519,250
Jan 21, 2026	14.70	15.16	14.52	15.12	15.12	2.93%	12,293,240
Jan 20, 2026	14.44	14.69	14.32	14.69	14.69	2.01%	6,654,299
Jan 19, 2026	14.35	14.50	14.16	14.40	14.40	0.49%	6,156,785
Jan 16, 2026	14.28	14.45	14.18	14.33	14.33	0.70%	6,036,467
Jan 15, 2026	14.21	14.28	14.12	14.23	14.23	0.42%	4,266,253
Jan 14, 2026	14.17	14.26	14.04	14.17	14.17	0.14%	4,214,771
Jan 13, 2026	14.06	14.26	13.95	14.15	14.15	0.71%	5,291,663
Jan 12, 2026	14.37	14.42	13.82	14.05	14.05	-1.95%	5,559,014
Jan 9, 2026	14.33	14.62	14.16	14.33	14.33	-0.21%	4,828,049
Jan 8, 2026	13.99	14.37	13.90	14.36	14.36	2.87%	6,168,192
Jan 7, 2026	13.95	14.24	13.85	13.96	13.96	0.43%	4,336,534
Jan 6, 2026	13.91	14.00	13.77	13.90	13.90	0.72%	3,142,201
Jan 5, 2026	14.06	14.31	13.67	13.80	13.80	-1.57%	3,994,744
Jan 2, 2026	13.63	14.18	13.60	14.02	14.02	3.09%	4,387,947
Dec 31, 2025	13.46	13.88	13.39	13.60	13.60	1.49%	3,637,132
Dec 30, 2025	13.84	14.03	13.31	13.40	13.40	-3.11%	6,134,955
Dec 29, 2025	13.61	14.58	13.61	13.83	13.83	1.69%	14,658,870
Dec 26, 2025	12.75	13.88	12.74	13.60	13.60	6.67%	17,763,750
Dec 25, 2025	12.54	12.94	12.48	12.75	12.75	2.16%	4,285,626
Dec 24, 2025	12.45	12.62	12.43	12.48	12.48	0.32%	3,573,809
Dec 23, 2025	12.45	12.52	12.32	12.44	12.44	0.08%	2,713,314
Dec 22, 2025	12.46	12.50	12.28	12.43	12.43	0.81%	2,757,916
Dec 19, 2025	12.30	12.47	12.21	12.33	12.33	0.24%	2,379,343
Dec 18, 2025	12.27	12.41	12.26	12.30	12.30	0.33%	2,695,309
Dec 17, 2025	12.54	12.55	12.25	12.26	12.26	-2.15%	4,484,394
Dec 16, 2025	12.65	12.67	12.45	12.53	12.53	-0.63%	2,222,734
Dec 15, 2025	12.72	12.90	12.55	12.61	12.61	-0.71%	4,183,530
Dec 12, 2025	12.80	12.87	12.66	12.70	12.70	-0.47%	1,965,097
Dec 11, 2025	12.80	13.00	12.72	12.76	12.76	0.16%	2,848,201
Dec 10, 2025	12.72	12.82	12.66	12.74	12.74	0.39%	2,041,470
Dec 9, 2025	12.79	12.81	12.60	12.69	12.69	-0.55%	3,163,882
Dec 8, 2025	12.70	13.05	12.70	12.76	12.76	0.87%	2,244,876
Dec 5, 2025	12.72	13.10	12.61	12.65	12.65	-0.55%	2,991,221
Dec 4, 2025	13.03	13.05	12.72	12.72	12.72	-1.85%	1,975,792
Dec 3, 2025	13.09	13.11	12.96	12.96	12.96	-0.61%	1,886,642
Dec 2, 2025	12.96	13.12	12.94	13.04	13.04	0.69%	2,153,536
Dec 1, 2025	12.80	13.15	12.70	12.95	12.95	1.17%	2,423,734