Skip to main content
logo
C. Mer Industries Ltd. (TLV:CMER)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,194.00
+65.00 (2.08%)
Aug 25, 2025, 4:46 PM IDT

C. Mer Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20253,129.003,338.003,039.003,338.003,338.006.68%26,888
Aug 24, 20253,299.003,299.003,083.003,129.003,129.00-3.25%7,230
Aug 21, 20253,234.003,273.003,169.003,234.003,234.00-4,925
Aug 20, 20253,222.003,278.003,201.003,234.003,234.000.37%7,975
Aug 19, 20253,222.003,280.003,222.003,222.003,222.00-3,396
Aug 18, 20253,214.003,248.003,214.003,222.003,222.000.25%1,195
Aug 17, 20253,244.003,249.003,171.003,214.003,214.00-0.89%2,975
Aug 14, 20253,222.003,272.003,195.003,243.003,243.000.65%3,907
Aug 13, 20253,217.003,270.003,212.003,222.003,222.000.16%6,978
Aug 12, 20253,250.003,269.003,195.003,217.003,217.000.85%4,081
Aug 11, 20253,261.003,261.003,180.003,190.003,190.00-2.18%13,170
Aug 10, 20253,200.003,320.003,200.003,261.003,261.001.97%15,352
Aug 7, 20253,195.003,198.003,052.003,198.003,198.001.98%39,531
Aug 6, 20253,000.003,270.003,000.003,136.003,136.005.13%50,227
Aug 5, 20253,014.003,082.002,970.002,983.002,983.00-1.03%11,884
Aug 4, 20253,070.003,140.003,000.003,014.003,014.00-1.82%4,790
Jul 31, 20253,086.003,140.003,050.003,070.003,070.00-0.52%5,193
Jul 30, 20253,125.003,140.003,054.003,086.003,086.00-1.25%1,969
Jul 29, 20253,107.003,145.003,030.003,125.003,125.000.58%14,982
Jul 28, 20253,061.003,140.003,049.003,107.003,107.001.50%4,188
Jul 27, 20253,096.003,096.003,040.003,061.003,061.00-1.35%1,734
Jul 24, 20253,082.003,150.003,053.003,103.003,103.000.68%6,969
Jul 23, 20253,036.003,100.002,970.003,082.003,082.001.52%18,269
Jul 22, 20253,156.003,170.003,000.003,036.003,036.00-3.80%9,714
Jul 21, 20253,199.003,199.003,138.003,156.003,156.00-0.16%3,641
Jul 20, 20253,100.003,194.003,098.003,161.003,161.001.35%8,600
Jul 17, 20253,066.003,120.002,900.003,119.003,119.001.83%11,321
Jul 16, 20253,000.003,100.002,800.003,063.003,063.002.10%32,496
Jul 15, 20253,132.003,132.002,990.003,000.003,000.00-4.21%8,654
Jul 14, 20253,195.003,195.003,120.003,132.003,132.00-1.97%3,004
Jul 13, 20253,260.003,260.003,150.003,195.003,195.00-1.99%1,947
Jul 10, 20253,303.003,303.003,235.003,260.003,260.00-1.30%2,607
Jul 9, 20253,323.003,360.003,292.003,303.003,303.00-0.60%4,276
Jul 8, 20253,262.003,360.003,196.003,323.003,323.001.87%9,421
Jul 7, 20253,150.003,270.003,085.003,262.003,262.004.45%13,722
Jul 6, 20253,224.003,224.003,094.003,123.003,123.00-2.19%2,553
Jul 3, 20253,148.003,200.003,042.003,193.003,193.001.43%7,933
Jul 2, 20253,167.003,224.003,120.003,148.003,148.00-0.60%4,858
Jul 1, 20253,276.003,276.003,037.003,167.003,167.00-3.33%13,656
Jun 30, 20253,295.003,313.003,100.003,276.003,276.000.89%8,388
Jun 29, 20253,080.003,299.003,079.003,247.003,247.005.77%16,688
Jun 26, 20253,000.003,086.003,000.003,070.003,070.002.33%3,420
Jun 25, 20252,911.003,039.002,911.003,000.003,000.002.85%6,085
Jun 24, 20252,850.002,944.002,810.002,917.002,917.002.35%9,587
Jun 23, 20252,957.002,957.002,741.002,850.002,850.004.01%9,736
Jun 22, 20252,558.002,850.002,558.002,740.002,740.007.11%9,477
Jun 19, 20252,460.002,630.002,455.002,558.002,558.004.11%97,451
Jun 18, 20252,570.002,620.002,457.002,457.002,457.00-5.68%78,496
Jun 17, 20252,600.002,632.002,551.002,605.002,605.000.19%16,003
Jun 16, 20252,523.002,618.002,438.002,600.002,600.003.05%30,480