Skip to main content
logo
C. Mer Industries Ltd. (TLV:CMER)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,149.00
+461.00 (17.15%)
Nov 27, 2025, 5:24 PM IDT

C. Mer Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 27, 20252,900.003,133.002,900.003,118.00-16.00%28,285
Nov 26, 20252,718.002,772.002,646.002,688.002,688.00-1.10%5,283
Nov 25, 20252,742.002,745.002,715.002,718.002,718.00-0.88%6,355
Nov 24, 20252,749.002,749.002,729.002,742.002,742.000.48%1,265
Nov 23, 20252,748.002,748.002,714.002,729.002,729.00-0.69%577
Nov 20, 20252,749.002,807.002,740.002,748.002,748.00-0.04%3,442
Nov 19, 20252,744.002,834.002,722.002,749.002,749.000.18%853
Nov 18, 20252,765.002,765.002,731.002,744.002,744.00-0.76%1,598
Nov 17, 20252,792.002,797.002,700.002,765.002,765.00-0.97%2,850
Nov 16, 20252,801.002,801.002,600.002,792.002,792.00-0.32%7,442
Nov 13, 20252,806.002,868.002,791.002,801.002,801.00-2.03%9,681
Nov 12, 20252,921.002,956.002,829.002,859.002,859.00-2.12%7,306
Nov 11, 20252,948.002,955.002,920.002,921.002,921.00-0.92%6,016
Nov 10, 20252,917.003,040.002,751.002,948.002,948.001.06%11,622
Nov 9, 20252,960.002,977.002,889.002,917.002,917.00-1.45%912
Nov 6, 20252,919.002,969.002,919.002,960.002,960.001.40%4,657
Nov 5, 20252,892.002,950.002,854.002,919.002,919.000.93%1,353
Nov 4, 20252,951.003,000.002,850.002,892.002,892.00-2.00%3,102
Nov 3, 20252,923.003,000.002,778.002,951.002,951.000.96%2,990
Nov 2, 20252,840.002,955.002,830.002,923.002,923.000.83%6,381
Oct 30, 20252,835.002,980.002,760.002,899.002,899.002.26%11,232
Oct 29, 20252,787.002,860.002,800.002,835.002,835.001.72%1,833
Oct 28, 20252,925.002,941.002,780.002,787.002,787.00-4.72%18,391
Oct 27, 20252,854.002,940.002,854.002,925.002,925.00-1,605
Oct 26, 20252,908.002,942.002,900.002,925.002,925.000.58%430
Oct 23, 20252,892.002,939.002,880.002,908.002,908.000.55%1,319
Oct 22, 20252,856.002,927.002,852.002,892.002,892.001.26%3,344
Oct 21, 20252,890.002,890.002,852.002,856.002,856.00-1.18%735
Oct 20, 20252,880.002,934.002,850.002,890.002,890.000.35%4,302
Oct 19, 20252,917.002,937.002,820.002,880.002,880.00-1.27%4,101
Oct 16, 20252,831.002,940.002,831.002,917.002,917.003.04%5,660
Oct 15, 20252,852.002,852.002,812.002,831.002,831.00-0.74%8,613
Oct 12, 20252,860.002,861.002,828.002,852.002,852.00-0.21%7,531
Oct 9, 20252,998.002,998.002,835.002,858.002,858.00-4.70%9,468
Oct 8, 20252,945.003,000.002,859.002,999.002,999.001.83%4,540
Oct 5, 20252,981.003,016.002,821.002,945.002,945.00-1.60%5,215
Sep 30, 20253,098.003,098.002,980.002,993.002,993.00-1.87%8,243
Sep 29, 20253,029.003,056.003,029.003,050.003,050.000.69%1,020
Sep 28, 20252,904.003,082.002,891.003,029.003,029.004.30%2,821
Sep 25, 20252,928.002,959.002,901.002,904.002,904.00-0.82%14,659
Sep 21, 20253,029.003,028.002,852.002,928.002,928.00-3.33%5,501
Sep 18, 20253,026.003,084.002,980.003,029.003,029.000.10%4,249
Sep 17, 20253,050.003,061.003,003.003,026.003,026.00-1.14%5,270
Sep 16, 20253,189.003,189.003,004.003,061.003,061.001.93%9,998
Sep 15, 20253,110.003,110.002,996.003,003.003,003.00-3.44%6,656
Sep 14, 20253,123.003,123.003,078.003,110.003,110.00-0.42%2,090
Sep 11, 20253,147.003,170.003,100.003,123.003,123.00-0.76%16,389
Sep 10, 20253,152.003,152.003,142.003,147.003,147.00-0.16%4,317
Sep 9, 20253,176.003,210.003,135.003,152.003,152.00-0.76%6,924
Sep 8, 20253,190.003,205.003,121.003,176.003,176.00-0.38%4,894