Mercan Kimya Sanayi Ve Ticaret Anonim Sirketi (IST:MERCN)
Turkey
· Delayed Price · Currency is TRY 18.69
+0.83 (4.65%)
At close: Dec 5, 2025
IST:MERCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.84 | 18.69 | 17.56 | 18.69 | 18.69 | 4.65% | 8,236,021 |
| Dec 4, 2025 | 17.79 | 18.12 | 17.20 | 17.86 | 17.86 | 0.17% | 7,017,980 |
| Dec 3, 2025 | 17.55 | 18.45 | 17.24 | 17.83 | 17.83 | 3.72% | 11,556,184 |
| Dec 2, 2025 | 17.46 | 17.68 | 17.05 | 17.19 | 17.19 | -1.55% | 4,924,555 |
| Dec 1, 2025 | 16.50 | 17.88 | 16.40 | 17.46 | 17.46 | 6.01% | 9,991,143 |
| Nov 28, 2025 | 16.00 | 16.47 | 15.71 | 16.47 | 16.47 | 1.54% | 6,292,019 |
| Nov 27, 2025 | 16.60 | 16.84 | 16.08 | 16.22 | 16.22 | -2.29% | 5,724,668 |
| Nov 26, 2025 | 17.18 | 17.18 | 16.33 | 16.60 | 16.60 | -3.43% | 10,172,330 |
| Nov 25, 2025 | 19.10 | 19.13 | 17.19 | 17.19 | 17.19 | -10.00% | 17,219,590 |
| Nov 24, 2025 | 18.00 | 19.25 | 17.72 | 19.10 | 19.10 | 9.14% | 19,127,580 |
| Nov 21, 2025 | 17.25 | 17.50 | 16.61 | 17.50 | 17.50 | 1.45% | 8,926,612 |
| Nov 20, 2025 | 17.58 | 17.65 | 16.52 | 17.25 | 17.25 | -0.58% | 8,806,353 |
| Nov 19, 2025 | 17.31 | 18.07 | 17.05 | 17.35 | 17.35 | 0.23% | 10,375,470 |
| Nov 18, 2025 | 18.05 | 18.05 | 17.17 | 17.31 | 17.31 | -3.94% | 6,175,868 |
| Nov 17, 2025 | 17.65 | 18.28 | 17.52 | 18.02 | 18.02 | 2.50% | 8,926,399 |
| Nov 14, 2025 | 18.09 | 18.23 | 17.47 | 17.58 | 17.58 | -2.87% | 8,609,366 |
| Nov 13, 2025 | 18.98 | 19.22 | 17.95 | 18.10 | 18.10 | -4.64% | 8,486,258 |
| Nov 12, 2025 | 19.09 | 19.41 | 18.51 | 18.98 | 18.98 | 0.96% | 12,111,780 |
| Nov 11, 2025 | 19.01 | 19.87 | 17.19 | 18.80 | 18.80 | - | 31,420,140 |
| Nov 10, 2025 | 20.36 | 20.50 | 18.60 | 18.80 | 18.80 | -9.00% | 16,004,010 |
| Nov 7, 2025 | 21.56 | 21.78 | 19.52 | 20.66 | 20.66 | -4.09% | 12,152,800 |
| Nov 6, 2025 | 22.40 | 22.74 | 21.40 | 21.54 | 21.54 | -2.09% | 13,372,970 |
| Nov 5, 2025 | 23.66 | 23.76 | 21.30 | 22.00 | 22.00 | -7.02% | 25,126,290 |
| Nov 4, 2025 | 25.42 | 25.56 | 23.34 | 23.66 | 23.66 | -6.70% | 11,551,810 |
| Nov 3, 2025 | 25.00 | 26.32 | 24.92 | 25.36 | 25.36 | -0.31% | 10,637,810 |
| Oct 31, 2025 | 28.00 | 28.12 | 25.44 | 25.44 | 25.44 | -9.34% | 12,092,430 |
| Oct 30, 2025 | 28.30 | 29.50 | 27.90 | 28.06 | 28.06 | -1.89% | 11,057,110 |
| Oct 28, 2025 | 29.58 | 29.88 | 28.60 | 28.60 | 28.60 | -4.67% | 4,909,120 |
| Oct 27, 2025 | 29.90 | 30.20 | 27.82 | 30.00 | 30.00 | -0.33% | 16,356,940 |
| Oct 24, 2025 | 27.72 | 30.42 | 26.48 | 30.10 | 30.10 | 7.96% | 21,853,290 |
| Oct 23, 2025 | 30.00 | 30.10 | 27.88 | 27.88 | 27.88 | -9.95% | 15,273,000 |
| Oct 22, 2025 | 34.40 | 34.60 | 30.96 | 30.96 | 30.96 | -10.00% | 13,599,500 |
| Oct 21, 2025 | 32.90 | 34.76 | 31.28 | 34.40 | 34.40 | 3.43% | 16,071,020 |
| Oct 20, 2025 | 37.12 | 37.52 | 33.26 | 33.26 | 33.26 | -9.96% | 26,208,650 |
| Oct 17, 2025 | 33.68 | 36.94 | 32.90 | 36.94 | 36.94 | 9.81% | 16,681,760 |
| Oct 16, 2025 | 32.80 | 34.44 | 32.20 | 33.64 | 33.64 | 3.51% | 9,952,454 |
| Oct 15, 2025 | 30.00 | 32.50 | 29.52 | 32.50 | 32.50 | 8.41% | 10,290,220 |
| Oct 14, 2025 | 29.54 | 30.64 | 28.34 | 29.98 | 29.98 | 1.49% | 14,082,460 |
| Oct 13, 2025 | 29.20 | 31.12 | 28.82 | 29.54 | 29.54 | 1.23% | 16,355,880 |
| Oct 10, 2025 | 29.10 | 34.02 | 29.10 | 29.18 | 29.18 | -9.72% | 36,983,540 |
| Oct 9, 2025 | 32.32 | 34.88 | 32.32 | 32.32 | 32.32 | -9.97% | 31,100,530 |
| Oct 8, 2025 | 35.86 | 38.20 | 34.54 | 35.90 | 35.90 | -0.06% | 14,137,060 |
| Oct 7, 2025 | 37.48 | 37.48 | 33.90 | 35.92 | 35.92 | -4.32% | 11,676,910 |
| Oct 6, 2025 | 37.90 | 38.40 | 35.90 | 37.54 | 37.54 | -1.21% | 16,007,990 |
| Oct 3, 2025 | 41.10 | 41.10 | 37.18 | 38.00 | 38.00 | -7.99% | 17,544,630 |
| Oct 2, 2025 | 38.16 | 41.30 | 37.26 | 41.30 | 41.30 | 8.68% | 9,070,691 |
| Oct 1, 2025 | 38.16 | 38.84 | 37.92 | 38.00 | 38.00 | -0.52% | 6,384,479 |
| Sep 30, 2025 | 38.22 | 38.80 | 36.84 | 38.20 | 38.20 | 0.10% | 8,450,939 |
| Sep 29, 2025 | 40.00 | 40.00 | 36.10 | 38.16 | 38.16 | -4.12% | 10,230,470 |
| Sep 26, 2025 | 38.90 | 40.74 | 38.88 | 39.80 | 39.80 | 2.31% | 7,203,883 |
| Sep 25, 2025 | 38.08 | 39.70 | 37.72 | 38.90 | 38.90 | 2.21% | 8,905,262 |
| Sep 24, 2025 | 39.60 | 39.98 | 37.78 | 38.06 | 38.06 | -3.89% | 9,170,276 |
| Sep 23, 2025 | 40.00 | 40.54 | 38.68 | 39.60 | 39.60 | 0.05% | 11,401,520 |
| Sep 22, 2025 | 40.04 | 40.20 | 38.70 | 39.58 | 39.58 | -1.05% | 9,300,542 |
| Sep 19, 2025 | 40.72 | 40.86 | 36.40 | 40.00 | 40.00 | -0.99% | 10,835,440 |
| Sep 18, 2025 | 39.92 | 41.14 | 39.62 | 40.40 | 40.40 | 1.20% | 7,112,857 |
| Sep 17, 2025 | 39.78 | 40.20 | 38.70 | 39.92 | 39.92 | 1.58% | 9,151,909 |
| Sep 16, 2025 | 37.24 | 40.52 | 37.16 | 39.30 | 39.30 | 5.53% | 11,771,450 |
| Sep 15, 2025 | 34.00 | 38.02 | 33.06 | 37.24 | 37.24 | 5.20% | 7,373,447 |
| Sep 12, 2025 | 38.40 | 38.60 | 35.10 | 35.40 | 35.40 | -9.23% | 11,738,170 |
| Sep 11, 2025 | 40.26 | 40.26 | 37.34 | 39.00 | 39.00 | -3.13% | 5,740,782 |
| Sep 10, 2025 | 41.00 | 41.34 | 37.10 | 40.26 | 40.26 | -1.80% | 8,285,170 |
| Sep 9, 2025 | 43.00 | 43.60 | 41.00 | 41.00 | 41.00 | -4.03% | 5,390,083 |
| Sep 8, 2025 | 43.90 | 43.90 | 41.18 | 42.72 | 42.72 | -2.91% | 4,953,914 |
| Sep 5, 2025 | 43.98 | 44.50 | 42.12 | 44.00 | 44.00 | - | 6,008,968 |
| Sep 4, 2025 | 40.90 | 44.44 | 40.00 | 44.00 | 44.00 | 7.58% | 4,944,396 |
| Sep 3, 2025 | 40.40 | 41.60 | 39.20 | 40.90 | 40.90 | 0.79% | 3,382,835 |
| Sep 2, 2025 | 41.58 | 41.82 | 37.44 | 40.58 | 40.58 | -2.41% | 4,656,016 |
| Sep 1, 2025 | 40.30 | 42.12 | 39.30 | 41.58 | 41.58 | 3.18% | 4,620,813 |
| Aug 29, 2025 | 40.30 | 41.38 | 39.52 | 40.30 | 40.30 | - | 4,216,186 |
| Aug 28, 2025 | 39.00 | 40.92 | 37.84 | 40.30 | 40.30 | 3.33% | 9,301,093 |
| Aug 27, 2025 | 42.54 | 43.20 | 38.32 | 39.00 | 39.00 | -8.36% | 12,318,680 |
| Aug 26, 2025 | 40.18 | 42.88 | 39.58 | 42.56 | 42.56 | 5.09% | 9,472,436 |
| Aug 25, 2025 | 46.00 | 46.02 | 40.14 | 40.50 | 40.50 | -9.19% | 22,775,020 |
| Aug 22, 2025 | 46.72 | 47.50 | 42.06 | 44.60 | 44.60 | -4.54% | 19,491,560 |
| Aug 21, 2025 | 49.90 | 49.90 | 45.00 | 46.72 | 46.72 | -6.56% | 6,938,355 |
| Aug 20, 2025 | 52.00 | 52.65 | 50.00 | 50.00 | 50.00 | -3.57% | 7,827,087 |
| Aug 19, 2025 | 50.00 | 51.90 | 49.22 | 51.85 | 51.85 | 3.70% | 7,901,266 |
| Aug 18, 2025 | 48.20 | 51.05 | 48.00 | 50.00 | 50.00 | 3.73% | 7,164,202 |
| Aug 15, 2025 | 47.08 | 48.56 | 46.48 | 48.20 | 48.20 | 2.38% | 6,421,759 |
| Aug 14, 2025 | 44.78 | 47.30 | 44.58 | 47.08 | 47.08 | 5.14% | 10,691,270 |
| Aug 13, 2025 | 43.96 | 45.62 | 42.60 | 44.78 | 44.78 | 3.23% | 12,658,690 |
| Aug 12, 2025 | 39.74 | 43.38 | 39.44 | 43.38 | 43.38 | 8.78% | 30,879,050 |
| Aug 11, 2025 | 38.50 | 40.06 | 37.62 | 39.88 | 39.88 | 5.50% | 14,822,070 |
| Aug 8, 2025 | 37.38 | 38.16 | 36.00 | 37.80 | 37.80 | 1.45% | 8,643,328 |
| Aug 7, 2025 | 37.00 | 37.76 | 36.42 | 37.26 | 37.26 | 0.38% | 4,086,161 |
| Aug 6, 2025 | 36.90 | 37.62 | 36.26 | 37.12 | 37.12 | 1.59% | 4,788,400 |
| Aug 5, 2025 | 35.54 | 36.78 | 34.72 | 36.54 | 36.54 | 5.00% | 4,133,421 |
| Aug 4, 2025 | 34.72 | 36.20 | 34.58 | 34.80 | 34.80 | 0.64% | 7,255,964 |
| Aug 1, 2025 | 33.28 | 34.94 | 32.72 | 34.58 | 34.58 | 6.33% | 4,540,108 |
| Jul 31, 2025 | 31.04 | 33.16 | 31.04 | 32.52 | 32.52 | 4.77% | 4,835,185 |
| Jul 30, 2025 | 31.10 | 31.72 | 30.56 | 31.04 | 31.04 | 0.06% | 3,028,523 |
| Jul 29, 2025 | 30.90 | 32.70 | 30.66 | 31.02 | 31.02 | 0.39% | 5,814,199 |
| Jul 28, 2025 | 31.00 | 32.60 | 30.54 | 30.90 | 30.90 | - | 6,623,617 |
| Jul 25, 2025 | 31.50 | 31.52 | 30.32 | 30.90 | 30.90 | 0.65% | 6,334,291 |
| Jul 24, 2025 | 29.50 | 31.20 | 29.50 | 30.70 | 30.70 | 4.64% | 10,766,410 |
| Jul 23, 2025 | 28.22 | 30.00 | 28.20 | 29.34 | 29.34 | 6.15% | 12,459,980 |
| Jul 22, 2025 | 25.14 | 27.64 | 25.04 | 27.64 | 27.64 | 9.94% | 9,814,292 |
| Jul 21, 2025 | 26.74 | 26.74 | 24.80 | 25.14 | 25.14 | 1.21% | 7,059,170 |
| Jul 18, 2025 | 23.04 | 25.18 | 23.04 | 24.84 | 24.84 | 6.34% | 10,113,760 |