C. Mer Industries Ltd. (TLV:CMER)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,417.00
+87.00 (1.63%)
Jun 12, 2026, 1:44 PM IDT
C. Mer Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 5,350.00 | 5,759.00 | 5,296.00 | 5,659.00 | 5,659.00 | 6.01% | 155,000 |
| May 8, 2026 | 5,417.00 | 5,514.00 | 5,200.00 | 5,338.00 | 5,338.00 | -1.46% | 15,285 |
| May 7, 2026 | 5,450.00 | 5,490.00 | 5,139.00 | 5,417.00 | 5,417.00 | -0.61% | 44,510 |
| May 6, 2026 | 5,500.00 | 5,523.00 | 5,400.00 | 5,450.00 | 5,450.00 | 4.33% | 143,566 |
| May 5, 2026 | 5,115.00 | 5,250.00 | 5,090.00 | 5,224.00 | 5,224.00 | 2.13% | 52,445 |
| May 4, 2026 | 5,050.00 | 5,122.00 | 4,998.00 | 5,115.00 | 5,115.00 | 1.29% | 80,665 |
| May 1, 2026 | 4,950.00 | 5,077.00 | 4,950.00 | 5,050.00 | 5,050.00 | 2.45% | 31,497 |
| Apr 30, 2026 | 4,945.00 | 4,980.00 | 4,855.00 | 4,929.00 | 4,929.00 | -0.32% | 18,167 |
| Apr 29, 2026 | 4,900.00 | 4,950.00 | 4,850.00 | 4,945.00 | 4,945.00 | 2.74% | 43,977 |
| Apr 28, 2026 | 4,819.00 | 4,887.00 | 4,762.00 | 4,813.00 | 4,813.00 | -0.12% | 9,121 |
| Apr 27, 2026 | 4,878.00 | 4,985.00 | 4,819.00 | 4,819.00 | 4,819.00 | -1.21% | 20,973 |
| Apr 24, 2026 | 4,920.00 | 4,995.00 | 4,850.00 | 4,878.00 | 4,878.00 | -0.85% | 18,902 |
| Apr 23, 2026 | 4,573.00 | 4,920.00 | 4,300.00 | 4,920.00 | 4,920.00 | 7.59% | 117,931 |
| Apr 20, 2026 | 4,579.00 | 4,643.00 | 4,540.00 | 4,573.00 | 4,573.00 | -0.13% | 9,108 |
| Apr 17, 2026 | 4,508.00 | 4,625.00 | 4,508.00 | 4,579.00 | 4,579.00 | 1.57% | 9,245 |
| Apr 16, 2026 | 4,644.00 | 4,725.00 | 4,500.00 | 4,508.00 | 4,508.00 | -2.93% | 20,216 |
| Apr 15, 2026 | 4,590.00 | 4,704.00 | 4,590.00 | 4,644.00 | 4,644.00 | 1.18% | 26,938 |
| Apr 14, 2026 | 4,560.00 | 4,691.00 | 4,546.00 | 4,590.00 | 4,590.00 | 0.99% | 40,328 |
| Apr 13, 2026 | 4,708.00 | 4,708.00 | 4,505.00 | 4,545.00 | 4,545.00 | -1.71% | 23,952 |
| Apr 10, 2026 | 4,642.00 | 4,775.00 | 4,500.00 | 4,624.00 | 4,624.00 | -0.39% | 37,810 |
| Apr 9, 2026 | 4,600.00 | 4,740.00 | 4,590.00 | 4,642.00 | 4,642.00 | 4.46% | 106,378 |
| Apr 6, 2026 | 4,411.00 | 4,544.00 | 4,400.00 | 4,444.00 | 4,444.00 | 0.75% | 11,926 |
| Apr 3, 2026 | 4,300.00 | 4,450.00 | 4,290.00 | 4,411.00 | 4,411.00 | 2.58% | 3,633 |
| Mar 31, 2026 | 4,238.00 | 4,300.00 | 4,219.00 | 4,300.00 | 4,300.00 | 1.46% | 14,582 |
| Mar 30, 2026 | 4,250.00 | 4,274.00 | 4,078.00 | 4,238.00 | 4,238.00 | -0.21% | 11,100 |
| Mar 27, 2026 | 4,240.00 | 4,250.00 | 4,210.00 | 4,247.00 | 4,247.00 | 0.17% | 5,062 |
| Mar 26, 2026 | 4,111.00 | 4,240.00 | 4,094.00 | 4,240.00 | 4,240.00 | 3.57% | 4,968 |
| Mar 25, 2026 | 4,100.00 | 4,141.00 | 4,022.00 | 4,094.00 | 4,094.00 | -0.15% | 9,011 |