C. Mer Industries Ltd. (TLV:CMER)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,188.00
+28.00 (0.54%)
Oct 23, 2026, 1:45 PM IDT
C. Mer Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,160.00 | 5,264.00 | 5,113.00 | 5,188.00 | 5,188.00 | 0.54% | 5,201 |
| Oct 22, 2026 | 5,240.00 | 5,240.00 | 5,101.00 | 5,160.00 | 5,160.00 | -1.53% | 7,319 |
| Oct 21, 2026 | 5,249.00 | 5,281.00 | 5,159.00 | 5,240.00 | 5,240.00 | -0.17% | 6,469 |
| Oct 20, 2026 | 5,295.00 | 5,371.00 | 5,201.00 | 5,249.00 | 5,249.00 | -0.87% | 23,277 |
| Oct 19, 2026 | 5,245.00 | 5,295.00 | 5,192.00 | 5,295.00 | 5,295.00 | 0.95% | 15,324 |
| Oct 16, 2026 | 5,108.00 | 5,295.00 | 5,108.00 | 5,245.00 | 5,245.00 | 2.68% | 19,990 |
| Oct 15, 2026 | 5,087.00 | 5,355.00 | 4,994.00 | 5,108.00 | 5,108.00 | 0.41% | 43,434 |
| Oct 14, 2026 | 4,919.00 | 5,106.00 | 4,914.00 | 5,087.00 | 5,087.00 | 3.42% | 32,411 |
| Oct 13, 2026 | 4,846.00 | 4,949.00 | 4,824.00 | 4,919.00 | 4,919.00 | 1.51% | 10,700 |
| Oct 12, 2026 | 4,833.00 | 4,933.00 | 4,665.00 | 4,846.00 | 4,846.00 | 0.27% | 18,642 |
| Oct 9, 2026 | 4,863.00 | 4,997.00 | 4,750.00 | 4,833.00 | 4,833.00 | -0.62% | 22,780 |
| Oct 8, 2026 | 4,732.00 | 4,949.00 | 4,634.00 | 4,863.00 | 4,863.00 | 2.77% | 18,110 |
| Oct 7, 2026 | 4,928.00 | 4,946.00 | 4,705.00 | 4,732.00 | 4,732.00 | -3.98% | 31,819 |
| Oct 6, 2026 | 5,047.00 | 5,066.00 | 4,917.00 | 4,928.00 | 4,928.00 | -2.36% | 12,356 |
| Oct 5, 2026 | 5,100.00 | 5,116.00 | 4,919.00 | 5,047.00 | 5,047.00 | -1.25% | 20,660 |
| Oct 1, 2026 | 5,100.00 | 5,142.00 | 5,053.00 | 5,111.00 | 5,111.00 | 0.41% | 5,951 |
| Sep 30, 2026 | 5,300.00 | 5,300.00 | 5,012.00 | 5,090.00 | 5,090.00 | 1.09% | 6,052 |
| Sep 29, 2026 | 5,017.00 | 5,050.00 | 4,979.00 | 5,035.00 | 5,035.00 | 0.36% | 13,996 |
| Sep 28, 2026 | 5,177.00 | 5,177.00 | 5,010.00 | 5,017.00 | 5,017.00 | -3.09% | 9,982 |
| Sep 24, 2026 | 5,166.00 | 5,270.00 | 5,020.00 | 5,177.00 | 5,177.00 | 0.21% | 25,081 |
| Sep 23, 2026 | 5,150.00 | 5,200.00 | 5,090.00 | 5,166.00 | 5,166.00 | 0.51% | 17,997 |
| Sep 22, 2026 | 5,050.00 | 5,255.00 | 5,050.00 | 5,140.00 | 5,140.00 | 1.78% | 21,229 |
| Sep 17, 2026 | 5,050.00 | 5,168.00 | 5,050.00 | 5,050.00 | 5,050.00 | - | 25,534 |
| Sep 16, 2026 | 5,050.00 | 5,158.00 | 5,030.00 | 5,050.00 | 5,050.00 | - | 6,518 |
| Sep 15, 2026 | 5,098.00 | 5,124.00 | 5,019.00 | 5,050.00 | 5,050.00 | -0.94% | 8,421 |
| Sep 14, 2026 | 5,050.00 | 5,138.00 | 4,950.00 | 5,098.00 | 5,098.00 | 0.93% | 19,350 |
| Sep 10, 2026 | 5,066.00 | 5,080.00 | 4,958.00 | 5,051.00 | 5,051.00 | -0.30% | 24,844 |
| Sep 9, 2026 | 5,151.00 | 5,199.00 | 5,052.00 | 5,066.00 | 5,066.00 | -1.65% | 23,057 |
| Sep 8, 2026 | 5,136.00 | 5,266.00 | 5,109.00 | 5,151.00 | 5,151.00 | 0.29% | 12,993 |
| Sep 7, 2026 | 5,000.00 | 5,229.00 | 5,000.00 | 5,136.00 | 5,136.00 | 3.28% | 46,400 |
| Sep 4, 2026 | 4,946.00 | 5,053.00 | 4,953.00 | 4,973.00 | 4,973.00 | 0.55% | 12,038 |
| Sep 3, 2026 | 5,130.00 | 5,130.00 | 4,941.00 | 4,946.00 | 4,946.00 | -2.48% | 10,439 |
| Sep 2, 2026 | 5,060.00 | 5,111.00 | 5,015.00 | 5,072.00 | 5,072.00 | 0.24% | 15,075 |
| Sep 1, 2026 | 5,016.00 | 5,136.00 | 4,990.00 | 5,060.00 | 5,060.00 | 0.88% | 32,006 |
| Aug 31, 2026 | 4,980.00 | 5,016.00 | 4,916.00 | 5,016.00 | 5,016.00 | 0.72% | 10,707 |
| Aug 28, 2026 | 4,986.00 | 4,992.00 | 4,927.00 | 4,980.00 | 4,980.00 | -0.12% | 6,905 |
| Aug 27, 2026 | 4,967.00 | 5,045.00 | 4,896.00 | 4,986.00 | 4,986.00 | 0.38% | 20,448 |
| Aug 26, 2026 | 4,928.00 | 5,143.00 | 4,893.00 | 5,042.00 | 4,967.01 | 2.31% | 32,359 |
| Aug 25, 2026 | 5,050.00 | 5,050.00 | 4,926.00 | 4,928.00 | 4,854.71 | -1.24% | 7,040 |
| Aug 24, 2026 | 5,050.00 | 5,050.00 | 4,951.00 | 4,990.00 | 4,915.79 | 0.34% | 30,891 |
| Aug 21, 2026 | 5,002.00 | 5,049.00 | 4,930.00 | 4,973.00 | 4,899.04 | -0.58% | 5,458 |
| Aug 20, 2026 | 4,869.00 | 5,042.00 | 4,869.00 | 5,002.00 | 4,927.61 | 4.80% | 15,284 |
| Aug 19, 2026 | 4,783.00 | 4,814.00 | 4,765.00 | 4,773.00 | 4,702.01 | -0.21% | 2,365 |
| Aug 18, 2026 | 4,746.00 | 4,828.00 | 4,691.00 | 4,783.00 | 4,711.87 | 0.78% | 8,575 |
| Aug 17, 2026 | 4,882.00 | 4,949.00 | 4,712.00 | 4,746.00 | 4,675.42 | -2.79% | 12,077 |
| Aug 14, 2026 | 4,904.00 | 4,945.00 | 4,843.00 | 4,882.00 | 4,809.39 | -0.45% | 2,072 |
| Aug 13, 2026 | 4,791.00 | 5,050.00 | 4,791.00 | 4,904.00 | 4,831.07 | 2.36% | 14,505 |
| Aug 12, 2026 | 4,860.00 | 4,949.00 | 4,601.00 | 4,791.00 | 4,719.75 | -1.42% | 21,157 |
| Aug 11, 2026 | 5,008.00 | 5,008.00 | 4,760.00 | 4,860.00 | 4,787.72 | -2.96% | 16,250 |
| Aug 10, 2026 | 5,124.00 | 5,196.00 | 5,003.00 | 5,008.00 | 4,933.52 | -2.26% | 16,203 |