IST:MERKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	17.21	17.36	16.56	17.02	17.02	-1.05%	9,913,589
Feb 26, 2026	17.17	17.31	17.08	17.20	17.20	0.17%	8,474,034
Feb 25, 2026	17.17	17.38	17.10	17.17	17.17	-	11,135,430
Feb 24, 2026	17.01	17.23	16.70	17.17	17.17	1.00%	9,873,848
Feb 23, 2026	16.49	17.11	16.48	17.00	17.00	3.16%	9,621,214
Feb 20, 2026	16.50	16.70	15.75	16.48	16.48	0.24%	9,224,238
Feb 19, 2026	18.16	18.21	16.39	16.44	16.44	-8.67%	12,292,388
Feb 18, 2026	18.32	18.43	17.47	18.00	18.00	-1.26%	12,979,390
Feb 17, 2026	18.10	18.53	17.72	18.23	18.23	1.11%	12,219,810
Feb 16, 2026	16.73	18.15	16.55	18.03	18.03	7.90%	16,696,920
Feb 13, 2026	17.00	17.02	16.58	16.71	16.71	-1.71%	9,114,434
Feb 12, 2026	17.25	17.38	16.87	17.00	17.00	-0.99%	12,550,190
Feb 11, 2026	16.87	17.74	16.70	17.17	17.17	1.84%	13,979,205
Feb 10, 2026	16.86	17.00	16.78	16.86	16.86	0.18%	5,150,283
Feb 9, 2026	16.85	17.34	16.76	16.83	16.83	0.66%	10,260,870
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