Merit Turizm Yatirim ve Isletme Anonim Sirketi (IST:MERIT)
Turkey
· Delayed Price · Currency is TRY 17.55
+0.75 (4.46%)
At close: Dec 5, 2025
IST:MERIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.80 | 17.55 | 16.69 | 17.55 | 17.55 | 4.46% | 3,896,403 |
| Dec 4, 2025 | 16.92 | 17.34 | 16.67 | 16.80 | 16.80 | -1.12% | 3,832,863 |
| Dec 3, 2025 | 17.25 | 17.28 | 16.84 | 16.99 | 16.99 | -1.51% | 2,935,714 |
| Dec 2, 2025 | 17.30 | 17.67 | 17.13 | 17.25 | 17.25 | 0.06% | 3,723,067 |
| Dec 1, 2025 | 17.62 | 18.15 | 17.10 | 17.24 | 17.24 | -2.16% | 11,532,300 |
| Nov 28, 2025 | 17.64 | 17.77 | 17.41 | 17.62 | 17.62 | -0.23% | 2,637,410 |
| Nov 27, 2025 | 17.69 | 18.14 | 17.46 | 17.66 | 17.66 | -0.11% | 3,356,963 |
| Nov 26, 2025 | 18.34 | 18.37 | 17.55 | 17.68 | 17.68 | -3.49% | 2,983,752 |
| Nov 25, 2025 | 18.40 | 18.52 | 18.06 | 18.32 | 18.32 | 0.11% | 3,112,769 |
| Nov 24, 2025 | 18.40 | 18.70 | 18.14 | 18.30 | 18.30 | -0.54% | 3,197,677 |
| Nov 21, 2025 | 19.18 | 19.18 | 18.13 | 18.40 | 18.40 | -4.17% | 4,708,212 |
| Nov 20, 2025 | 19.67 | 19.71 | 19.03 | 19.20 | 19.20 | -1.99% | 5,007,887 |
| Nov 19, 2025 | 19.14 | 19.83 | 19.08 | 19.59 | 19.59 | 2.24% | 4,524,176 |
| Nov 18, 2025 | 20.48 | 20.48 | 19.11 | 19.16 | 19.16 | -5.34% | 4,378,118 |
| Nov 17, 2025 | 20.70 | 21.04 | 20.20 | 20.24 | 20.24 | -1.46% | 4,376,912 |
| Nov 14, 2025 | 20.82 | 20.90 | 20.02 | 20.54 | 20.54 | -1.25% | 3,868,004 |
| Nov 13, 2025 | 21.88 | 22.22 | 19.75 | 20.80 | 20.80 | -5.20% | 9,825,096 |
| Nov 12, 2025 | 23.00 | 23.00 | 21.94 | 21.94 | 21.94 | -3.52% | 4,386,053 |
| Nov 11, 2025 | 24.40 | 24.42 | 21.94 | 22.74 | 22.74 | -4.37% | 6,789,183 |
| Nov 10, 2025 | 22.80 | 23.88 | 22.70 | 23.78 | 23.78 | 4.39% | 5,045,022 |
| Nov 7, 2025 | 22.40 | 23.24 | 22.14 | 22.78 | 22.78 | 3.17% | 4,420,538 |
| Nov 6, 2025 | 22.28 | 22.62 | 22.06 | 22.08 | 22.08 | -0.90% | 2,423,898 |
| Nov 5, 2025 | 22.00 | 22.60 | 21.46 | 22.28 | 22.28 | 0.72% | 5,647,583 |
| Nov 4, 2025 | 23.10 | 23.26 | 21.26 | 22.12 | 22.12 | -3.49% | 6,572,774 |
| Nov 3, 2025 | 22.72 | 23.08 | 22.56 | 22.92 | 22.92 | 0.97% | 2,720,726 |
| Oct 31, 2025 | 21.58 | 22.96 | 21.46 | 22.70 | 22.70 | 5.19% | 5,718,306 |
| Oct 30, 2025 | 21.28 | 21.72 | 21.16 | 21.58 | 21.58 | 1.41% | 3,382,398 |
| Oct 28, 2025 | 21.08 | 21.30 | 20.90 | 21.28 | 21.28 | 0.85% | 1,424,196 |
| Oct 27, 2025 | 21.32 | 21.92 | 20.82 | 21.10 | 21.10 | -0.38% | 3,963,078 |
| Oct 24, 2025 | 20.58 | 21.36 | 20.48 | 21.18 | 21.18 | 2.92% | 3,875,895 |
| Oct 23, 2025 | 20.18 | 20.98 | 19.91 | 20.58 | 20.58 | 2.39% | 4,595,077 |
| Oct 22, 2025 | 20.36 | 20.48 | 20.06 | 20.10 | 20.10 | -0.79% | 5,762,940 |
| Oct 21, 2025 | 20.50 | 20.72 | 20.24 | 20.26 | 20.26 | -0.69% | 2,999,249 |
| Oct 20, 2025 | 19.68 | 20.48 | 19.59 | 20.40 | 20.40 | 3.66% | 5,356,567 |
| Oct 17, 2025 | 19.40 | 19.77 | 18.86 | 19.68 | 19.68 | -0.20% | 4,048,193 |
| Oct 16, 2025 | 19.68 | 20.08 | 19.31 | 19.72 | 19.72 | -0.60% | 2,776,667 |
| Oct 15, 2025 | 19.44 | 20.04 | 19.18 | 19.84 | 19.84 | 2.01% | 3,890,798 |
| Oct 14, 2025 | 19.97 | 20.02 | 19.22 | 19.45 | 19.45 | -2.75% | 3,589,606 |
| Oct 13, 2025 | 20.46 | 20.54 | 19.49 | 20.00 | 20.00 | -3.01% | 4,307,069 |
| Oct 10, 2025 | 20.76 | 21.04 | 20.10 | 20.62 | 20.62 | -0.96% | 3,993,430 |
| Oct 9, 2025 | 19.45 | 21.00 | 19.45 | 20.82 | 20.82 | 6.77% | 5,177,223 |
| Oct 8, 2025 | 19.61 | 19.98 | 19.26 | 19.50 | 19.50 | -0.76% | 4,233,337 |
| Oct 7, 2025 | 18.85 | 19.80 | 18.52 | 19.65 | 19.65 | 4.24% | 4,390,382 |
| Oct 6, 2025 | 18.85 | 19.26 | 18.66 | 18.85 | 18.85 | 0.80% | 4,611,571 |
| Oct 3, 2025 | 18.57 | 18.98 | 18.35 | 18.70 | 18.70 | 0.65% | 2,765,060 |
| Oct 2, 2025 | 18.66 | 18.92 | 18.05 | 18.58 | 18.58 | -0.43% | 3,742,096 |
| Oct 1, 2025 | 17.78 | 18.71 | 17.30 | 18.66 | 18.66 | 4.89% | 10,542,980 |
| Sep 30, 2025 | 17.67 | 17.89 | 17.13 | 17.79 | 17.79 | 0.96% | 4,410,643 |
| Sep 29, 2025 | 17.57 | 18.60 | 17.43 | 17.62 | 17.62 | 0.23% | 5,036,388 |
| Sep 26, 2025 | 17.85 | 18.15 | 17.31 | 17.58 | 17.58 | -1.95% | 5,686,436 |
| Sep 25, 2025 | 19.34 | 19.39 | 17.81 | 17.93 | 17.93 | -7.29% | 6,536,009 |
| Sep 24, 2025 | 19.40 | 19.50 | 18.91 | 19.34 | 19.34 | -0.31% | 4,754,588 |
| Sep 23, 2025 | 20.60 | 20.74 | 18.92 | 19.40 | 19.40 | -7.00% | 8,437,419 |
| Sep 22, 2025 | 20.70 | 21.24 | 19.37 | 20.86 | 20.86 | 0.77% | 11,812,080 |
| Sep 19, 2025 | 22.96 | 23.00 | 20.70 | 20.70 | 20.70 | -10.00% | 9,398,324 |
| Sep 18, 2025 | 23.74 | 23.88 | 22.54 | 23.00 | 23.00 | -3.04% | 5,808,798 |
| Sep 17, 2025 | 23.88 | 24.20 | 23.62 | 23.72 | 23.72 | -0.67% | 4,716,502 |
| Sep 16, 2025 | 24.06 | 24.32 | 23.42 | 23.88 | 23.88 | -0.75% | 5,854,452 |
| Sep 15, 2025 | 21.88 | 24.06 | 21.72 | 24.06 | 24.06 | 9.96% | 7,271,399 |
| Sep 12, 2025 | 21.84 | 21.98 | 21.48 | 21.88 | 21.88 | - | 1,597,086 |
| Sep 11, 2025 | 22.12 | 22.34 | 21.66 | 21.88 | 21.88 | -1.08% | 3,078,035 |
| Sep 10, 2025 | 21.96 | 22.76 | 21.80 | 22.12 | 22.12 | 0.73% | 4,444,042 |
| Sep 9, 2025 | 21.80 | 22.78 | 21.18 | 21.96 | 21.96 | 0.73% | 7,503,796 |
| Sep 8, 2025 | 23.74 | 23.76 | 21.80 | 21.80 | 21.80 | -9.99% | 7,903,517 |
| Sep 5, 2025 | 24.74 | 25.00 | 22.60 | 24.22 | 24.22 | -1.54% | 10,796,550 |
| Sep 4, 2025 | 24.30 | 24.88 | 24.12 | 24.60 | 24.60 | 1.40% | 6,058,221 |
| Sep 3, 2025 | 23.44 | 24.44 | 23.08 | 24.26 | 24.26 | 3.23% | 4,085,339 |
| Sep 2, 2025 | 23.26 | 24.02 | 22.24 | 23.50 | 23.50 | 1.12% | 7,587,137 |
| Sep 1, 2025 | 22.50 | 23.38 | 22.32 | 23.24 | 23.24 | 3.29% | 5,694,983 |
| Aug 29, 2025 | 21.82 | 23.04 | 21.54 | 22.50 | 22.50 | 3.21% | 6,626,311 |
| Aug 28, 2025 | 22.04 | 22.24 | 21.80 | 21.80 | 21.80 | -0.27% | 3,919,418 |
| Aug 27, 2025 | 21.78 | 22.20 | 21.50 | 21.86 | 21.86 | 0.37% | 3,788,954 |
| Aug 26, 2025 | 21.84 | 22.28 | 21.70 | 21.78 | 21.78 | -0.27% | 3,618,368 |
| Aug 25, 2025 | 21.52 | 22.28 | 20.88 | 21.84 | 21.84 | 1.58% | 6,005,790 |
| Aug 22, 2025 | 21.70 | 21.72 | 21.16 | 21.50 | 21.50 | -0.92% | 3,057,101 |
| Aug 21, 2025 | 21.58 | 21.78 | 21.14 | 21.70 | 21.70 | 0.56% | 6,471,416 |
| Aug 20, 2025 | 23.00 | 23.20 | 21.14 | 21.58 | 21.58 | -8.09% | 11,820,440 |
| Aug 19, 2025 | 23.40 | 23.82 | 22.76 | 23.48 | 23.48 | 3.62% | 5,802,812 |
| Aug 18, 2025 | 21.76 | 22.88 | 21.12 | 22.66 | 22.66 | 4.14% | 6,968,756 |
| Aug 15, 2025 | 21.36 | 22.00 | 21.18 | 21.76 | 21.76 | 1.78% | 5,473,061 |
| Aug 14, 2025 | 21.94 | 22.12 | 21.22 | 21.38 | 21.38 | -2.55% | 5,426,817 |
| Aug 13, 2025 | 21.56 | 22.24 | 21.46 | 21.94 | 21.94 | 1.67% | 4,691,573 |
| Aug 12, 2025 | 21.52 | 21.70 | 20.94 | 21.58 | 21.58 | 1.31% | 3,759,063 |
| Aug 11, 2025 | 20.40 | 21.42 | 20.14 | 21.30 | 21.30 | 4.41% | 7,725,475 |
| Aug 8, 2025 | 20.52 | 20.80 | 19.96 | 20.40 | 20.40 | -0.49% | 5,633,288 |
| Aug 7, 2025 | 19.59 | 20.54 | 19.59 | 20.50 | 20.50 | 4.65% | 5,230,913 |
| Aug 6, 2025 | 19.50 | 19.72 | 19.09 | 19.59 | 19.59 | 0.46% | 6,412,251 |
| Aug 5, 2025 | 19.65 | 19.84 | 19.36 | 19.50 | 19.50 | -0.66% | 5,535,390 |
| Aug 4, 2025 | 19.45 | 20.44 | 19.37 | 19.63 | 19.63 | 0.98% | 8,601,290 |
| Aug 1, 2025 | 19.62 | 19.76 | 19.35 | 19.44 | 19.44 | -0.92% | 4,704,577 |
| Jul 31, 2025 | 19.49 | 19.78 | 19.24 | 19.62 | 19.62 | 0.67% | 4,401,062 |
| Jul 30, 2025 | 19.00 | 19.50 | 18.77 | 19.49 | 19.49 | 2.10% | 6,090,837 |
| Jul 29, 2025 | 19.15 | 19.52 | 19.03 | 19.09 | 19.09 | -0.26% | 5,117,415 |
| Jul 28, 2025 | 18.28 | 19.21 | 18.10 | 19.14 | 19.14 | 4.70% | 10,212,450 |
| Jul 25, 2025 | 18.02 | 18.65 | 18.02 | 18.28 | 18.28 | 0.61% | 5,711,822 |
| Jul 24, 2025 | 18.78 | 20.20 | 17.98 | 18.17 | 18.17 | -1.14% | 7,802,712 |
| Jul 23, 2025 | 18.11 | 18.68 | 17.81 | 18.38 | 18.38 | 1.55% | 8,776,127 |
| Jul 22, 2025 | 18.70 | 18.80 | 17.72 | 18.10 | 18.10 | -0.60% | 13,248,130 |
| Jul 21, 2025 | 17.67 | 18.91 | 17.58 | 18.21 | 18.21 | 3.06% | 14,138,800 |
| Jul 18, 2025 | 16.23 | 17.70 | 16.04 | 17.67 | 17.67 | 9.28% | 13,903,030 |