C. Mer Industries Ltd. (TLV:CMER)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,465.00
0.00 (0.00%)
May 20, 2026, 5:24 PM IDT
C. Mer Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 4,142.00 | 4,149.00 | 3,996.00 | 4,100.00 | 4,100.00 | -1.01% | 22,698 |
| Mar 23, 2026 | 4,207.00 | 4,207.00 | 4,070.00 | 4,142.00 | 4,142.00 | -1.55% | 20,266 |
| Mar 20, 2026 | 4,165.00 | 4,328.00 | 4,161.00 | 4,207.00 | 4,207.00 | 1.01% | 9,732 |
| Mar 19, 2026 | 4,155.00 | 4,183.00 | 4,077.00 | 4,165.00 | 4,165.00 | 0.24% | 5,359 |
| Mar 18, 2026 | 4,064.00 | 4,170.00 | 4,050.00 | 4,155.00 | 4,155.00 | 2.24% | 12,022 |
| Mar 17, 2026 | 4,060.00 | 4,095.00 | 4,000.00 | 4,064.00 | 4,064.00 | 0.10% | 7,071 |
| Mar 16, 2026 | 4,113.00 | 4,199.00 | 3,877.00 | 4,060.00 | 4,060.00 | -1.29% | 11,919 |
| Mar 13, 2026 | 3,980.00 | 4,138.00 | 3,958.00 | 4,113.00 | 4,113.00 | 3.34% | 3,316 |
| Mar 12, 2026 | 4,107.00 | 4,139.00 | 3,862.00 | 3,980.00 | 3,980.00 | -3.09% | 24,609 |
| Mar 11, 2026 | 4,217.00 | 4,217.00 | 4,050.00 | 4,107.00 | 4,107.00 | -2.61% | 24,834 |
| Mar 10, 2026 | 4,490.00 | 4,490.00 | 4,098.00 | 4,217.00 | 4,217.00 | -4.31% | 11,003 |
| Mar 9, 2026 | 4,498.00 | 4,498.00 | 4,318.00 | 4,407.00 | 4,407.00 | -1.85% | 23,779 |
| Mar 6, 2026 | 4,500.00 | 4,500.00 | 4,430.00 | 4,490.00 | 4,490.00 | -0.22% | 9,645 |
| Mar 5, 2026 | 4,589.00 | 4,589.00 | 4,380.00 | 4,500.00 | 4,500.00 | -0.29% | 54,921 |
| Mar 4, 2026 | 4,400.00 | 4,599.00 | 4,400.00 | 4,513.00 | 4,513.00 | 2.57% | 29,919 |