Skip to main content
Mercan Kimya Sanayi Ve Ticaret Anonim Sirketi (IST:MERCN)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.07
+0.33 (1.86%)
Last updated: Mar 9, 2026, 3:38 PM GMT+3

IST:MERCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.0018.3417.4018.0618.061.80%10,111,260
Mar 6, 202617.5518.0017.0717.7417.741.55%6,560,285
Mar 5, 202616.4217.6316.4217.4717.477.18%9,959,671
Mar 4, 202616.1516.6815.9616.3016.30-0.37%4,026,518
Mar 3, 202616.0116.5015.7816.3616.362.19%3,952,368
Mar 2, 202615.3416.0315.2216.0116.01-3.96%4,941,559
Feb 27, 202617.1517.1616.6016.6716.67-1.94%4,242,849
Feb 26, 202617.1417.2516.8417.0017.00-0.82%3,798,364
Feb 25, 202616.9618.3516.8217.1417.141.24%13,306,920
Feb 24, 202617.3017.4016.8816.9316.93-2.08%4,785,939
Feb 23, 202617.3817.8017.1917.2917.290.35%5,745,500
Feb 20, 202617.4217.6216.9217.2317.23-0.98%5,631,074
Feb 19, 202618.1918.5317.1217.4017.40-4.34%7,941,105
Feb 18, 202619.1519.1818.1918.1918.19-5.06%9,579,431
Feb 17, 202619.1819.6518.9619.1619.16-0.05%9,307,314
Feb 16, 202619.5019.6919.0519.1719.17-2.14%10,277,140
Feb 13, 202620.3020.3819.3119.5919.59-3.02%13,804,860
Feb 12, 202619.0020.5618.9720.2020.206.32%23,458,000
Feb 11, 202620.0420.2618.7419.0019.00-4.95%20,800,910
Feb 10, 202618.5920.2818.5719.9919.998.41%42,024,400
Feb 9, 202618.0018.4417.7118.4418.445.07%15,903,210
Feb 6, 202616.5117.5516.3517.5517.556.88%13,403,848
Feb 5, 202617.1017.1516.4216.4216.42-3.98%4,167,985
Feb 4, 202616.6617.2516.6617.1017.102.83%6,923,524
Feb 3, 202616.2817.2016.1216.6316.632.53%9,802,857
Feb 2, 202616.1616.6515.9816.2216.220.25%5,110,357
Jan 30, 202616.3716.4316.1316.1816.18-1.04%3,339,870
Jan 29, 202616.6816.7216.3516.3516.35-1.39%3,961,064
Jan 28, 202616.4816.8216.3916.5816.580.97%5,187,153
Jan 27, 202616.4116.5916.2416.4216.420.06%4,575,362
Jan 26, 202616.2816.5516.1016.4116.410.80%4,951,143
Jan 23, 202616.4916.7116.2516.2816.28-1.03%5,285,184
Jan 22, 202616.4216.7416.3716.4516.450.43%4,655,052
Jan 21, 202616.9416.9416.3516.3816.38-3.36%5,676,960
Jan 20, 202617.4317.7216.8616.9516.95-2.75%9,122,251
Jan 19, 202617.3217.9116.8017.4317.430.64%18,641,990
Jan 16, 202616.8917.3216.7417.3217.322.67%6,175,226
Jan 15, 202616.7617.0816.5416.8716.870.90%6,058,361
Jan 14, 202616.4917.3016.4616.7216.722.26%13,223,936
Jan 13, 202616.2016.4516.1016.3516.350.99%3,757,183
Jan 12, 202616.7516.7516.0016.1916.19-2.94%6,802,193
Jan 9, 202616.6016.7516.3316.6816.680.79%3,025,831
Jan 8, 202616.1916.7315.8616.5516.552.41%3,956,347
Jan 7, 202616.5716.6016.0616.1616.16-1.94%3,652,264
Jan 6, 202616.6316.8116.4416.4816.48-1.20%3,800,068
Jan 5, 202617.0717.0716.6816.6816.68-1.88%2,856,163
Jan 2, 202617.3117.5516.8317.0017.00-1.62%4,490,716
Dec 31, 202517.0717.6016.4217.2817.283.47%7,637,727
Dec 30, 202515.9016.7515.7116.7016.705.03%7,973,731
Dec 29, 202516.1716.3615.8815.9015.90-0.62%5,860,761
Dec 26, 202515.6016.1815.3616.0016.002.56%7,203,126
Dec 25, 202515.8515.9415.3915.6015.60-1.27%3,237,037
Dec 24, 202516.0716.3115.7915.8015.80-2.77%3,643,183
Dec 23, 202516.1616.3815.9316.2516.250.62%3,109,126
Dec 22, 202516.5716.6216.1516.1516.15-2.48%2,048,782
Dec 19, 202516.5216.7916.2616.5616.560.36%4,814,733
Dec 18, 202516.8516.9116.3816.5016.50-1.26%3,651,102
Dec 17, 202517.5017.5116.7116.7116.71-3.97%4,157,171
Dec 16, 202517.1517.4616.8917.4017.401.93%4,391,913
Dec 15, 202517.5917.8817.0317.0717.07-2.46%4,527,522
Dec 12, 202518.0618.1217.4917.5017.50-2.99%5,200,518
Dec 11, 202518.7218.8218.0418.0418.04-3.63%6,413,333
Dec 10, 202518.2919.5818.1818.7218.722.07%16,677,840
Dec 9, 202518.0018.3917.6418.3418.341.89%5,657,774
Dec 8, 202518.6018.8218.0018.0018.00-3.69%7,406,364
Dec 5, 202517.8418.6917.5618.6918.694.65%8,236,021
Dec 4, 202517.7918.1217.2017.8617.860.17%7,017,980
Dec 3, 202517.5518.4517.2417.8317.833.72%11,556,184
Dec 2, 202517.4617.6817.0517.1917.19-1.55%4,924,555
Dec 1, 202516.5017.8816.4017.4617.466.01%9,991,143
Nov 28, 202516.0016.4715.7116.4716.471.54%6,292,019
Nov 27, 202516.6016.8416.0816.2216.22-2.29%5,724,668
Nov 26, 202517.1817.1816.3316.6016.60-3.43%10,172,330
Nov 25, 202519.1019.1317.1917.1917.19-10.00%17,219,590
Nov 24, 202518.0019.2517.7219.1019.109.14%19,127,580
Nov 21, 202517.2517.5016.6117.5017.501.45%8,926,612
Nov 20, 202517.5817.6516.5217.2517.25-0.58%8,806,353
Nov 19, 202517.3118.0717.0517.3517.350.23%10,375,470
Nov 18, 202518.0518.0517.1717.3117.31-3.94%6,175,868
Nov 17, 202517.6518.2817.5218.0218.022.50%8,926,399
Nov 14, 202518.0918.2317.4717.5817.58-2.87%8,609,366
Nov 13, 202518.9819.2217.9518.1018.10-4.64%8,486,258
Nov 12, 202519.0919.4118.5118.9818.980.96%12,111,780
Nov 11, 202519.0119.8717.1918.8018.80-31,420,140
Nov 10, 202520.3620.5018.6018.8018.80-9.00%16,004,010
Nov 7, 202521.5621.7819.5220.6620.66-4.09%12,152,800
Nov 6, 202522.4022.7421.4021.5421.54-2.09%13,372,970
Nov 5, 202523.6623.7621.3022.0022.00-7.02%25,126,290
Nov 4, 202525.4225.5623.3423.6623.66-6.70%11,551,810
Nov 3, 202525.0026.3224.9225.3625.36-0.31%10,637,810
Oct 31, 202528.0028.1225.4425.4425.44-9.34%12,092,430
Oct 30, 202528.3029.5027.9028.0628.06-1.89%11,057,110
Oct 28, 202529.5829.8828.6028.6028.60-4.67%4,909,120
Oct 27, 202529.9030.2027.8230.0030.00-0.33%16,356,940
Oct 24, 202527.7230.4226.4830.1030.107.96%21,853,290
Oct 23, 202530.0030.1027.8827.8827.88-9.95%15,273,000
Oct 22, 202534.4034.6030.9630.9630.96-10.00%13,599,500
Oct 21, 202532.9034.7631.2834.4034.403.43%16,071,020
Oct 20, 202537.1237.5233.2633.2633.26-9.96%26,208,650
Oct 17, 202533.6836.9432.9036.9436.949.81%16,681,760