Merko Gida Sanayi ve Ticaret A.S. (IST:MERKO)
Turkey · Delayed Price · Currency is TRY 1.380
+0.020 (1.47%)
At close: Aug 4, 2026
IST:MERKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 16,887,338 |
| Aug 3, 2026 | 1.38 | 1.42 | 1.36 | 1.36 | 1.36 | -0.73% | 37,001,170 |
| Jul 31, 2026 | 1.37 | 1.39 | 1.33 | 1.37 | 1.37 | 0.74% | 25,122,396 |
| Jul 30, 2026 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 28,615,770 |
| Jul 29, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 24,884,307 |
| Jul 28, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 25,834,340 |
| Jul 27, 2026 | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 27,997,131 |
| Jul 24, 2026 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 43,864,624 |
| Jul 23, 2026 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | - | 43,751,980 |
| Jul 22, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 42,450,112 |
| Jul 21, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.01% | 41,304,323 |
| Jul 20, 2026 | 1.52 | 1.54 | 1.48 | 1.49 | 1.49 | -1.32% | 41,116,825 |
| Jul 17, 2026 | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | -1.31% | 49,381,504 |
| Jul 16, 2026 | 1.52 | 1.57 | 1.50 | 1.53 | 1.53 | 1.32% | 59,929,855 |
| Jul 14, 2026 | 1.56 | 1.58 | 1.50 | 1.51 | 1.51 | -1.95% | 46,192,146 |
| Jul 13, 2026 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -1.91% | 38,876,166 |
| Jul 10, 2026 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | 0.64% | 32,219,160 |
| Jul 9, 2026 | 1.61 | 1.62 | 1.56 | 1.56 | 1.56 | -1.89% | 49,570,156 |
| Jul 8, 2026 | 1.65 | 1.71 | 1.59 | 1.59 | 1.59 | -2.45% | 52,636,256 |
| Jul 7, 2026 | 1.69 | 1.77 | 1.62 | 1.63 | 1.63 | -2.98% | 51,537,768 |
| Jul 6, 2026 | 1.73 | 1.83 | 1.67 | 1.68 | 1.68 | 0.60% | 171,811,117 |
| Jul 3, 2026 | 1.53 | 1.67 | 1.53 | 1.67 | 1.67 | 9.87% | 70,197,138 |
| Jul 2, 2026 | 1.58 | 1.61 | 1.52 | 1.52 | 1.52 | -3.80% | 34,535,691 |
| Jul 1, 2026 | 1.59 | 1.61 | 1.56 | 1.58 | 1.58 | -0.63% | 35,241,489 |
| Jun 30, 2026 | 1.64 | 1.64 | 1.57 | 1.59 | 1.59 | -2.45% | 27,003,161 |
| Jun 29, 2026 | 1.67 | 1.68 | 1.63 | 1.63 | 1.63 | -1.21% | 18,655,282 |
| Jun 26, 2026 | 1.65 | 1.69 | 1.63 | 1.65 | 1.65 | - | 34,336,797 |
| Jun 25, 2026 | 1.70 | 1.71 | 1.63 | 1.65 | 1.65 | -2.37% | 31,936,314 |
| Jun 24, 2026 | 1.75 | 1.76 | 1.66 | 1.69 | 1.69 | -3.98% | 50,543,601 |
| Jun 23, 2026 | 1.69 | 1.80 | 1.69 | 1.76 | 1.76 | 4.14% | 78,385,358 |
| Jun 22, 2026 | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | -1.17% | 31,018,693 |
| Jun 19, 2026 | 1.76 | 1.77 | 1.71 | 1.71 | 1.71 | -2.84% | 34,133,340 |
| Jun 18, 2026 | 1.78 | 1.80 | 1.75 | 1.76 | 1.76 | -0.56% | 44,449,880 |
| Jun 17, 2026 | 1.74 | 1.86 | 1.74 | 1.77 | 1.77 | 2.31% | 119,607,700 |
| Jun 16, 2026 | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | -2.26% | 57,896,790 |
| Jun 15, 2026 | 1.83 | 1.86 | 1.77 | 1.77 | 1.77 | -2.21% | 73,969,120 |
| Jun 12, 2026 | 1.94 | 1.97 | 1.79 | 1.81 | 1.81 | -6.70% | 123,495,400 |
| Jun 11, 2026 | 1.98 | 2.08 | 1.94 | 1.94 | 1.94 | -9.77% | 243,473,000 |
| Jun 10, 2026 | 2.36 | 2.48 | 2.15 | 2.15 | 2.15 | -9.66% | 321,726,600 |
| Jun 9, 2026 | 2.18 | 2.38 | 2.16 | 2.38 | 2.38 | 9.68% | 359,670,500 |
| Jun 8, 2026 | 2.08 | 2.21 | 2.07 | 2.17 | 2.17 | 3.83% | 196,470,863 |
| Jun 5, 2026 | 2.10 | 2.12 | 2.07 | 2.09 | 2.09 | -0.48% | 95,805,930 |
| Jun 4, 2026 | 2.11 | 2.14 | 2.07 | 2.10 | 2.10 | 0.48% | 73,905,880 |
| Jun 3, 2026 | 2.14 | 2.16 | 2.07 | 2.09 | 2.09 | -2.34% | 98,082,640 |
| Jun 2, 2026 | 2.05 | 2.17 | 2.04 | 2.14 | 2.14 | 4.90% | 115,466,900 |
| Jun 1, 2026 | 2.06 | 2.09 | 2.03 | 2.04 | 2.04 | - | 63,009,210 |
| May 26, 2026 | 2.08 | 2.09 | 2.04 | 2.04 | 2.04 | -1.92% | 31,775,430 |
| May 25, 2026 | 2.10 | 2.10 | 2.07 | 2.08 | 2.08 | - | 49,754,130 |
| May 22, 2026 | 1.98 | 2.11 | 1.96 | 2.08 | 2.08 | 4.00% | 75,216,380 |
| May 21, 2026 | 2.24 | 2.29 | 2.00 | 2.00 | 2.00 | -9.91% | 126,709,000 |