Skip to main content
logo
C. Mer Industries Ltd. (TLV:CMER)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,142.00
+41.00 (1.00%)
At close: Feb 20, 2026

C. Mer Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20264,101.004,199.004,092.004,142.004,142.001.00%4,092
Feb 19, 20264,095.004,134.004,000.004,101.004,101.000.15%13,273
Feb 18, 20264,149.004,199.004,049.004,095.004,095.00-1.30%11,648
Feb 17, 20264,167.004,313.004,100.004,149.004,149.00-0.43%5,401
Feb 16, 20264,193.004,268.004,130.004,167.004,167.00-0.62%7,508
Feb 13, 20264,191.004,250.004,001.004,193.004,193.000.05%10,035
Feb 12, 20264,424.004,424.004,169.004,191.004,191.00-5.27%21,620
Feb 11, 20264,421.004,479.004,400.004,424.004,424.000.07%2,731
Feb 10, 20264,426.004,434.004,370.004,421.004,421.00-0.11%4,858
Feb 9, 20264,410.004,492.004,310.004,426.004,426.000.16%10,753
Feb 6, 20264,442.004,485.004,311.004,419.004,419.00-0.52%5,597
Feb 5, 20264,566.004,530.004,442.004,442.004,442.00-2.72%23,461
Feb 4, 20264,200.004,566.004,199.004,566.004,566.001.81%25,720
Feb 3, 20264,486.004,486.004,389.004,485.004,485.00-0.02%10,785
Feb 2, 20264,440.004,486.004,121.004,486.004,486.001.04%23,405
Jan 30, 20264,500.004,500.004,070.004,440.004,440.00-1.33%22,397
Jan 29, 20264,566.004,566.004,427.004,500.004,500.00-1.45%16,872
Jan 28, 20264,536.004,688.004,470.004,566.004,566.000.66%29,899
Jan 27, 20264,400.004,642.004,275.004,536.004,536.003.33%61,407
Jan 26, 20264,370.004,419.004,349.004,390.004,390.000.46%32,098
Jan 23, 20264,350.004,405.004,340.004,370.004,370.000.46%15,209
Jan 22, 20264,331.004,350.004,100.004,350.004,350.003.82%24,299
Jan 21, 20264,329.004,329.003,950.004,190.004,190.000.99%22,695
Jan 20, 20263,900.004,185.003,845.004,149.004,149.004.12%55,366
Jan 19, 20263,985.004,050.003,900.003,985.003,985.00-37,571
Jan 16, 20264,176.004,176.003,801.003,985.003,985.00-4.41%24,129
Jan 15, 20264,199.004,199.004,100.004,169.004,169.00-0.71%13,071
Jan 14, 20264,248.004,334.004,121.004,199.004,199.00-1.15%16,827
Jan 13, 20264,313.004,389.004,176.004,248.004,248.00-1.51%30,327
Jan 12, 20264,234.004,400.004,195.004,313.004,313.001.84%49,527
Jan 9, 20264,146.004,287.004,146.004,235.004,235.002.15%13,214
Jan 8, 20263,988.004,400.003,987.004,146.004,146.004.22%50,975
Jan 7, 20263,899.003,978.003,765.003,978.003,978.002.50%15,543
Jan 6, 20263,728.003,888.003,722.003,881.003,881.004.10%31,635
Jan 5, 20263,735.003,793.003,650.003,728.003,728.004.72%45,268
Jan 1, 20263,669.003,669.003,502.003,560.003,560.001.02%20,290
Dec 31, 20253,527.003,639.003,382.003,524.003,524.001.70%22,113
Dec 30, 20253,203.003,500.003,203.003,465.003,465.008.18%38,438
Dec 29, 20253,150.003,212.003,020.003,203.003,203.001.68%8,235
Dec 28, 20253,185.003,200.003,129.003,150.003,150.00-1.10%5,729
Dec 25, 20253,132.003,192.003,132.003,185.003,185.000.85%5,119
Dec 24, 20253,115.003,195.003,115.003,158.003,158.000.83%14,825
Dec 23, 20253,072.003,184.003,120.003,132.003,132.001.95%12,675
Dec 22, 20253,010.003,136.003,010.003,072.003,072.00-0.13%5,508
Dec 21, 20253,082.003,082.003,069.003,076.003,076.00-0.19%4,798
Dec 18, 20253,116.003,134.003,034.003,082.003,082.00-1.09%7,107
Dec 17, 20253,053.003,150.003,053.003,116.003,116.002.06%4,497
Dec 16, 20253,050.003,101.003,020.003,053.003,053.000.10%1,429
Dec 15, 20253,052.003,100.003,046.003,050.003,050.00-0.07%6,963
Dec 14, 20253,089.003,167.003,010.003,052.003,052.00-1.20%3,006