Skip to main content
Mercan Kimya Sanayi Ve Ticaret Anonim Sirketi (IST:MERCN)
Turkey flag Turkey · Delayed Price · Currency is TRY
23.72
-0.94 (-3.81%)
Last updated: Apr 29, 2026, 4:57 PM GMT+3

IST:MERCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.3825.9824.0024.68-0.08%8,757,775
Apr 28, 202626.0027.3824.5824.6624.66-2.53%33,249,500
Apr 27, 202623.3025.3022.5625.3025.3010.00%17,990,840
Apr 24, 202622.7023.8621.5823.0023.002.22%10,749,310
Apr 22, 202622.5623.9821.4422.5022.50-16,284,436
Apr 21, 202623.1424.0822.2822.5022.501.90%27,625,580
Apr 20, 202620.0622.0819.3822.0822.089.96%16,526,275
Apr 17, 202619.7621.0419.4120.0820.084.91%38,880,090
Apr 16, 202617.5519.1417.3519.1419.1410.00%20,501,039
Apr 15, 202617.0717.5817.0317.4017.401.93%4,293,100
Apr 14, 202616.9817.4716.9617.0717.071.49%4,472,392
Apr 13, 202616.8116.8516.5216.8216.82-1.58%2,997,410
Apr 10, 202616.6117.2216.6117.0917.092.89%5,642,007
Apr 9, 202616.5716.8016.2316.6116.610.24%4,713,202
Apr 8, 202616.8016.8016.5016.5716.572.03%3,957,948
Apr 7, 202616.6516.8016.1516.2416.24-2.87%3,105,932
Apr 6, 202616.4416.9416.4416.7216.722.20%3,499,955
Apr 3, 202616.4516.4616.2916.3616.360.25%1,934,987
Apr 2, 202616.5016.5016.2416.3216.32-1.45%2,276,959
Apr 1, 202616.5216.7516.3116.5616.560.98%2,713,870
Mar 31, 202616.1016.6115.9916.4016.402.18%4,498,679
Mar 30, 202616.2116.2415.8016.0516.05-0.93%2,179,928
Mar 27, 202616.2216.6216.0316.2016.200.56%2,831,635
Mar 26, 202616.5816.7016.1116.1116.11-2.36%2,421,312
Mar 25, 202616.8016.9116.4416.5016.50-0.84%2,470,843
Mar 24, 202616.9817.0216.6116.6416.64-2.00%1,580,684
Mar 23, 202616.9717.0216.3616.9816.98-0.12%4,210,289
Mar 19, 202616.7617.0016.7317.0017.000.65%811,595
Mar 18, 202617.1717.2016.8416.8916.89-1.11%2,614,712
Mar 17, 202616.8617.3316.8617.0817.081.55%2,756,198
Mar 16, 202617.2117.3316.8016.8216.82-2.10%2,486,661
Mar 13, 202617.8017.8017.1517.1817.18-3.48%2,854,906
Mar 12, 202618.5818.5817.6817.8017.800.85%5,937,847
Mar 11, 202618.4018.4017.5217.6517.65-4.23%5,316,288
Mar 10, 202618.2218.6918.2018.4318.432.05%4,881,574
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