C. Mer Industries Ltd. (TLV:CMER)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,307.00
+62.00 (1.18%)
Jul 24, 2026, 1:44 PM IDT
C. Mer Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 5,245.00 | 5,270.00 | 5,096.00 | 5,245.00 | 5,245.00 | - | 7,372 |
| Jul 21, 2026 | 5,248.00 | 5,317.00 | 5,210.00 | 5,245.00 | 5,245.00 | -0.06% | 4,007 |
| Jul 20, 2026 | 5,246.00 | 5,301.00 | 5,193.00 | 5,248.00 | 5,248.00 | 0.04% | 3,799 |
| Jul 17, 2026 | 5,239.00 | 5,268.00 | 5,164.00 | 5,246.00 | 5,246.00 | 0.13% | 3,255 |
| Jul 16, 2026 | 5,249.00 | 5,275.00 | 5,150.00 | 5,239.00 | 5,239.00 | -0.19% | 8,853 |
| Jul 15, 2026 | 5,256.00 | 5,380.00 | 5,200.00 | 5,249.00 | 5,249.00 | 0.46% | 9,046 |
| Jul 14, 2026 | 5,400.00 | 5,401.00 | 5,171.00 | 5,225.00 | 5,225.00 | -2.88% | 6,828 |
| Jul 13, 2026 | 5,554.00 | 5,554.00 | 5,340.00 | 5,380.00 | 5,380.00 | -3.86% | 7,893 |
| Jul 10, 2026 | 5,700.00 | 5,700.00 | 5,591.00 | 5,596.00 | 5,596.00 | -1.11% | 5,319 |
| Jul 9, 2026 | 5,740.00 | 5,740.00 | 5,617.00 | 5,659.00 | 5,659.00 | -0.91% | 7,673 |
| Jul 8, 2026 | 5,733.00 | 5,733.00 | 5,648.00 | 5,711.00 | 5,711.00 | 0.14% | 9,052 |
| Jul 7, 2026 | 5,689.00 | 5,754.00 | 5,604.00 | 5,703.00 | 5,703.00 | 0.25% | 11,423 |
| Jul 6, 2026 | 5,712.00 | 5,769.00 | 5,600.00 | 5,689.00 | 5,689.00 | -0.40% | 18,228 |
| Jul 3, 2026 | 5,728.00 | 5,799.00 | 5,676.00 | 5,712.00 | 5,712.00 | 1.12% | 39,174 |
| Jul 2, 2026 | 5,343.00 | 5,716.00 | 5,334.00 | 5,649.00 | 5,649.00 | 5.73% | 61,530 |
| Jul 1, 2026 | 5,364.00 | 5,430.00 | 5,332.00 | 5,343.00 | 5,343.00 | -0.39% | 6,671 |
| Jun 30, 2026 | 5,313.00 | 5,370.00 | 5,253.00 | 5,364.00 | 5,364.00 | 0.96% | 8,416 |
| Jun 29, 2026 | 5,278.00 | 5,404.00 | 5,271.00 | 5,313.00 | 5,313.00 | 0.66% | 19,065 |
| Jun 26, 2026 | 5,246.00 | 5,333.00 | 5,180.00 | 5,278.00 | 5,278.00 | 0.61% | 5,848 |
| Jun 25, 2026 | 5,446.00 | 5,446.00 | 5,151.00 | 5,246.00 | 5,246.00 | 0.59% | 24,661 |
| Jun 24, 2026 | 5,190.00 | 5,311.00 | 5,147.00 | 5,215.00 | 5,215.00 | 0.48% | 17,140 |
| Jun 23, 2026 | 5,337.00 | 5,337.00 | 5,079.00 | 5,190.00 | 5,190.00 | -2.75% | 15,406 |
| Jun 22, 2026 | 5,422.00 | 5,484.00 | 5,215.00 | 5,337.00 | 5,337.00 | -1.57% | 9,924 |
| Jun 19, 2026 | 5,323.00 | 5,457.00 | 5,300.00 | 5,422.00 | 5,422.00 | 1.86% | 34,441 |
| Jun 18, 2026 | 5,344.00 | 5,411.00 | 5,166.00 | 5,323.00 | 5,323.00 | -0.39% | 17,177 |
| Jun 17, 2026 | 5,290.00 | 5,363.00 | 5,030.00 | 5,344.00 | 5,344.00 | 1.02% | 18,774 |
| Jun 16, 2026 | 5,366.00 | 5,366.00 | 5,229.00 | 5,290.00 | 5,290.00 | -1.42% | 8,866 |
| Jun 15, 2026 | 5,535.00 | 5,550.00 | 5,215.00 | 5,366.00 | 5,366.00 | -0.94% | 41,183 |
| Jun 12, 2026 | 5,310.00 | 5,484.00 | 5,300.00 | 5,417.00 | 5,417.00 | 1.63% | 7,272 |
| Jun 11, 2026 | 5,237.00 | 5,332.00 | 5,236.00 | 5,330.00 | 5,330.00 | 1.20% | 7,342 |
| Jun 10, 2026 | 5,256.00 | 5,296.00 | 5,115.00 | 5,267.00 | 5,267.00 | 0.21% | 9,862 |
| Jun 9, 2026 | 5,299.00 | 5,352.00 | 5,216.00 | 5,256.00 | 5,256.00 | -0.81% | 12,441 |
| Jun 8, 2026 | 5,240.00 | 5,399.00 | 5,129.00 | 5,299.00 | 5,299.00 | 0.28% | 18,386 |
| Jun 5, 2026 | 5,367.00 | 5,390.00 | 5,260.00 | 5,284.00 | 5,284.00 | -1.55% | 4,677 |
| Jun 4, 2026 | 5,450.00 | 5,454.00 | 4,933.00 | 5,367.00 | 5,367.00 | -0.87% | 51,880 |
| Jun 3, 2026 | 5,610.00 | 5,743.00 | 5,400.00 | 5,414.00 | 5,414.00 | -3.49% | 7,918 |
| Jun 2, 2026 | 5,628.00 | 5,900.00 | 5,400.00 | 5,610.00 | 5,610.00 | -0.32% | 25,992 |
| Jun 1, 2026 | 5,708.00 | 5,720.00 | 5,520.00 | 5,628.00 | 5,628.00 | -0.51% | 31,584 |
| May 29, 2026 | 5,606.00 | 5,699.00 | 5,550.00 | 5,657.00 | 5,657.00 | 0.91% | 10,170 |
| May 28, 2026 | 5,517.00 | 5,628.00 | 5,427.00 | 5,606.00 | 5,606.00 | 1.61% | 19,140 |
| May 27, 2026 | 5,527.00 | 5,670.00 | 5,500.00 | 5,517.00 | 5,517.00 | -0.18% | 23,453 |
| May 26, 2026 | 5,500.00 | 5,683.00 | 5,400.00 | 5,527.00 | 5,527.00 | 0.45% | 24,520 |
| May 25, 2026 | 5,480.00 | 5,729.00 | 5,454.00 | 5,502.00 | 5,502.00 | 0.68% | 43,434 |
| May 20, 2026 | 5,396.00 | 5,510.00 | 5,355.00 | 5,465.00 | 5,465.00 | 1.28% | 20,437 |
| May 19, 2026 | 5,374.00 | 5,472.00 | 5,364.00 | 5,396.00 | 5,396.00 | 0.41% | 11,587 |
| May 18, 2026 | 5,656.00 | 5,656.00 | 5,363.00 | 5,374.00 | 5,374.00 | -4.99% | 17,198 |
| May 15, 2026 | 5,700.00 | 5,701.00 | 5,585.00 | 5,656.00 | 5,656.00 | -1.15% | 8,939 |
| May 14, 2026 | 5,760.00 | 5,770.00 | 5,562.00 | 5,722.00 | 5,722.00 | -0.83% | 29,510 |
| May 13, 2026 | 5,820.00 | 5,821.00 | 5,660.00 | 5,770.00 | 5,770.00 | 0.66% | 29,866 |
| May 12, 2026 | 5,659.00 | 5,819.00 | 5,652.00 | 5,732.00 | 5,732.00 | 1.29% | 56,966 |