Skip to main content
logo
Merko Gida Sanayi ve Ticaret A.S. (IST:MERKO)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.140
+0.047 (2.27%)
At close: May 5, 2026

IST:MERKO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20262.112.291.992.142.142.25%352,534,900
May 4, 20262.152.202.092.092.09-0.05%99,634,623
Apr 30, 20262.122.132.072.092.09-0.90%50,753,243
Apr 29, 20262.162.212.112.112.11-1.26%56,354,152
Apr 28, 20262.162.192.132.142.14-0.05%53,795,145
Apr 27, 20262.082.192.062.142.142.93%87,887,734
Apr 24, 20262.062.081.962.082.080.78%33,966,288
Apr 22, 20262.082.092.062.062.06-0.39%45,318,748
Apr 21, 20262.082.122.072.072.07-0.34%31,656,919
Apr 20, 20262.112.122.052.082.08-1.52%44,451,038
Apr 17, 20262.152.182.092.112.11-2.81%91,439,511
Apr 16, 20262.082.192.052.172.176.16%101,124,664
Apr 15, 20261.982.051.972.052.054.23%35,603,095
Apr 14, 20261.992.011.941.961.96-0.10%32,513,178
Apr 13, 20262.052.051.971.971.97-4.05%37,191,969
Apr 10, 20262.112.112.042.052.05-1.87%39,600,768
Apr 9, 20262.162.172.062.092.09-3.51%72,901,511
Apr 8, 20262.132.172.122.162.161.74%60,789,779
Apr 7, 20262.222.242.092.132.13-4.41%55,969,900
Apr 6, 20262.322.322.222.222.22-4.14%61,936,966
Apr 3, 20262.322.362.292.322.320.22%44,196,629
Apr 2, 20262.302.342.242.322.310.56%93,360,372
Apr 1, 20262.342.362.282.302.30-1.07%75,573,284
Mar 31, 20262.232.342.202.332.334.12%115,805,561
Mar 30, 20262.042.251.942.242.238.97%121,973,641
Mar 27, 20262.102.112.042.052.05-2.93%65,029,030
Mar 26, 20262.142.152.102.112.11-2.18%58,810,877
Mar 25, 20262.162.182.102.162.16-0.32%65,454,298
Mar 24, 20262.222.222.152.172.17-2.39%67,474,806
Mar 23, 20262.182.222.102.222.221.51%77,246,064
Mar 19, 20262.192.202.172.192.19-0.09%27,072,134
Mar 18, 20262.142.212.142.192.192.34%46,120,023
Mar 17, 20262.122.162.102.142.141.23%41,354,152
Mar 16, 20262.102.132.072.112.110.91%33,555,070
Mar 13, 20262.132.132.072.092.09-2.01%38,036,746
Mar 12, 20262.172.172.122.142.14-0.88%45,395,676
Mar 11, 20262.192.202.142.162.16-1.73%37,496,290
Mar 10, 20262.252.282.182.192.19-2.32%77,428,359
Mar 9, 20262.242.272.172.252.25-0.75%42,762,629
Mar 6, 20262.262.292.202.262.26-49,062,707
Mar 5, 20262.252.262.232.262.260.67%50,569,139
Mar 4, 20262.212.292.172.252.251.63%54,840,589
Mar 3, 20262.192.262.162.212.210.68%52,772,266
Mar 2, 20262.172.222.082.202.20-4.69%50,301,794
Feb 27, 20262.332.352.242.312.31-1.07%73,195,828
Feb 26, 20262.332.342.312.332.330.22%62,567,040
Feb 25, 20262.332.352.322.332.33-82,217,148
Feb 24, 20262.302.332.262.332.331.00%72,902,405
Feb 23, 20262.232.322.232.302.303.14%71,037,111
Feb 20, 20262.242.262.132.232.230.22%68,106,085