Skip to main content
logo
Merko Gida Sanayi ve Ticaret A.S. (IST:MERKO)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.040
-0.040 (-1.92%)
At close: May 26, 2026

IST:MERKO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20262.082.092.042.042.04-1.92%31,775,430
May 25, 20262.102.102.072.082.08-49,754,130
May 22, 20261.982.111.962.082.084.00%75,216,380
May 21, 20262.242.292.002.002.00-9.91%126,709,000
May 20, 20262.142.222.122.222.224.72%167,775,600
May 18, 20262.272.322.102.122.12-5.78%161,443,800
May 15, 20262.122.252.082.252.256.13%183,691,900
May 14, 20262.102.182.082.122.121.44%95,415,210
May 13, 20262.142.182.072.092.09-1.88%83,969,250
May 12, 20262.282.312.132.132.13-6.17%136,671,600
May 11, 20262.282.372.262.272.27-1.30%155,020,900
May 8, 20262.492.502.302.302.30-8.00%265,307,700
May 7, 20262.452.572.372.502.506.38%302,023,700
May 6, 20262.172.352.122.352.359.81%270,413,500
May 5, 20262.112.291.992.142.142.27%352,534,900
May 4, 20262.152.202.092.092.09-0.06%99,634,623
Apr 30, 20262.122.132.072.092.09-0.90%50,753,243
Apr 29, 20262.162.212.112.112.11-1.27%56,354,152
Apr 28, 20262.162.192.132.142.14-0.06%53,795,145
Apr 27, 20262.082.192.062.142.142.93%87,887,734
Apr 24, 20262.062.081.962.082.080.79%33,966,288
Apr 22, 20262.082.092.062.062.06-0.39%45,318,748
Apr 21, 20262.082.122.072.072.07-0.33%31,656,919
Apr 20, 20262.112.122.052.082.08-1.54%44,451,038
Apr 17, 20262.152.182.092.112.11-2.81%91,439,511
Apr 16, 20262.082.192.052.172.176.15%101,124,664
Apr 15, 20261.982.051.972.052.054.28%35,603,095
Apr 14, 20261.992.011.941.961.96-0.14%32,513,178
Apr 13, 20262.052.051.971.971.97-4.03%37,191,969
Apr 10, 20262.112.112.042.052.05-1.88%39,600,768
Apr 9, 20262.162.172.062.092.09-3.51%72,901,511
Apr 8, 20262.132.172.122.162.161.72%60,789,779
Apr 7, 20262.222.242.092.132.13-4.38%55,969,900
Apr 6, 20262.322.322.222.222.22-4.14%61,936,966
Apr 3, 20262.322.362.292.322.320.23%44,196,629
Apr 2, 20262.302.342.242.322.310.53%93,360,372
Apr 1, 20262.342.362.282.302.30-1.05%75,573,284
Mar 31, 20262.232.342.202.332.334.12%115,805,561
Mar 30, 20262.042.251.942.242.238.98%121,973,641
Mar 27, 20262.102.112.042.052.05-2.95%65,029,030
Mar 26, 20262.142.152.102.112.11-2.19%58,810,877
Mar 25, 20262.162.182.102.162.16-0.31%65,454,298
Mar 24, 20262.222.222.152.172.17-2.38%67,474,806
Mar 23, 20262.182.222.102.222.221.49%77,246,064
Mar 19, 20262.192.202.172.192.19-0.06%27,072,134
Mar 18, 20262.142.212.142.192.192.34%46,120,023
Mar 17, 20262.122.162.102.142.141.22%41,354,152
Mar 16, 20262.102.132.072.112.110.91%33,555,070
Mar 13, 20262.132.132.072.092.09-2.03%38,036,746
Mar 12, 20262.172.172.122.142.14-0.88%45,395,676