C. Mer Industries Ltd. (TLV:CMER)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,993.00
+20.00 (0.40%)
Aug 24, 2026, 11:39 AM IDT
C. Mer Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,002.00 | 5,049.00 | 4,930.00 | 4,973.00 | 4,973.00 | -0.58% | 5,458 |
| Aug 20, 2026 | 4,869.00 | 5,042.00 | 4,869.00 | 5,002.00 | 5,002.00 | 4.80% | 15,284 |
| Aug 19, 2026 | 4,783.00 | 4,814.00 | 4,765.00 | 4,773.00 | 4,773.00 | -0.21% | 2,365 |
| Aug 18, 2026 | 4,746.00 | 4,828.00 | 4,691.00 | 4,783.00 | 4,783.00 | 0.78% | 8,575 |
| Aug 17, 2026 | 4,882.00 | 4,949.00 | 4,712.00 | 4,746.00 | 4,746.00 | -2.79% | 12,077 |
| Aug 14, 2026 | 4,904.00 | 4,945.00 | 4,843.00 | 4,882.00 | 4,882.00 | -0.45% | 2,072 |
| Aug 13, 2026 | 4,791.00 | 5,050.00 | 4,791.00 | 4,904.00 | 4,904.00 | 2.36% | 14,505 |
| Aug 12, 2026 | 4,860.00 | 4,949.00 | 4,601.00 | 4,791.00 | 4,791.00 | -1.42% | 21,157 |
| Aug 11, 2026 | 5,008.00 | 5,008.00 | 4,760.00 | 4,860.00 | 4,860.00 | -2.96% | 16,250 |
| Aug 10, 2026 | 5,124.00 | 5,196.00 | 5,003.00 | 5,008.00 | 5,008.00 | -2.26% | 16,203 |
| Aug 7, 2026 | 5,101.00 | 5,203.00 | 5,101.00 | 5,124.00 | 5,124.00 | -2.21% | 3,226 |
| Aug 6, 2026 | 5,141.00 | 5,240.00 | 5,110.00 | 5,240.00 | 5,240.00 | 1.63% | 73,388 |
| Aug 5, 2026 | 5,224.00 | 5,285.00 | 5,111.00 | 5,156.00 | 5,156.00 | -1.30% | 6,159 |
| Aug 4, 2026 | 5,267.00 | 5,309.00 | 5,186.00 | 5,224.00 | 5,224.00 | -0.82% | 6,932 |
| Aug 3, 2026 | 5,280.00 | 5,394.00 | 5,218.00 | 5,267.00 | 5,267.00 | -0.25% | 9,322 |
| Jul 31, 2026 | 5,218.00 | 5,318.00 | 5,218.00 | 5,280.00 | 5,280.00 | 1.19% | 10,554 |
| Jul 30, 2026 | 5,119.00 | 5,308.00 | 5,006.00 | 5,218.00 | 5,218.00 | 1.93% | 7,636 |
| Jul 29, 2026 | 5,109.00 | 5,177.00 | 5,037.00 | 5,119.00 | 5,119.00 | 0.20% | 8,804 |
| Jul 28, 2026 | 5,242.00 | 5,242.00 | 5,085.00 | 5,109.00 | 5,109.00 | -2.54% | 11,260 |
| Jul 27, 2026 | 5,279.00 | 5,297.00 | 5,214.00 | 5,242.00 | 5,242.00 | -0.70% | 3,399 |
| Jul 24, 2026 | 5,245.00 | 5,344.00 | 5,180.00 | 5,279.00 | 5,279.00 | 0.65% | 9,117 |
| 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 |