Skip to main content
Merit Turizm Yatirim ve Isletme Anonim Sirketi (IST:MERIT)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.72
+0.48 (2.78%)
Last updated: Mar 9, 2026, 3:36 PM GMT+3

IST:MERIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.1517.1516.9516.99--1.45%22,626
Mar 6, 202617.1717.4116.8517.2417.241.17%4,203,226
Mar 5, 202616.7917.1916.6017.0417.041.85%3,604,543
Mar 4, 202616.3116.7316.0416.7316.732.76%3,849,553
Mar 3, 202615.5316.8515.4316.2816.284.83%6,853,062
Mar 2, 202614.3115.7714.3115.5315.53-2.33%5,408,851
Feb 27, 202616.1616.2615.5815.9015.900.13%3,909,167
Feb 26, 202616.0116.3615.7615.8815.88-0.56%4,383,776
Feb 25, 202617.0217.0215.9715.9715.97-5.84%7,058,543
Feb 24, 202618.1618.1616.9116.9616.96-6.76%5,492,571
Feb 23, 202616.7618.2516.7618.1918.199.38%8,341,171
Feb 20, 202616.6016.7416.3016.6316.630.18%5,084,070
Feb 19, 202617.9017.9716.3416.6016.60-6.95%6,091,856
Feb 18, 202618.5518.9917.8017.8417.84-3.67%7,973,385
Feb 17, 202618.7018.8518.4418.5218.52-0.54%6,017,688
Feb 16, 202618.5018.8918.3718.6218.620.92%9,050,417
Feb 13, 202617.9518.4917.9118.4518.453.13%5,833,393
Feb 12, 202617.8017.9917.6817.8917.890.79%4,602,386
Feb 11, 202617.8018.1217.6217.7517.75-0.67%4,818,646
Feb 10, 202617.9418.2017.6717.8717.87-0.89%4,954,265
Feb 9, 202616.8518.1016.8318.0318.037.83%9,872,005
Feb 6, 202616.6216.7816.5716.7216.720.30%1,791,579
Feb 5, 202616.8416.8916.5216.6716.67-1.24%2,396,369
Feb 4, 202616.6717.1816.5616.8816.881.38%5,590,137
Feb 3, 202616.8816.8816.5316.6516.650.79%3,506,726
Feb 2, 202616.8716.8716.4216.5216.52-2.07%2,507,350
Jan 30, 202616.7317.1916.6616.8716.870.84%4,304,701
Jan 29, 202617.0017.0016.7116.7316.73-0.95%3,487,732
Jan 28, 202616.8217.1816.7616.8916.890.42%3,659,846
Jan 27, 202617.2517.3716.7816.8216.82-2.49%4,990,912
Jan 26, 202616.9417.4416.8817.2517.251.53%6,126,682
Jan 23, 202617.0217.2016.8116.9916.99-0.18%3,122,171
Jan 22, 202616.5117.0916.5117.0217.023.21%4,230,845
Jan 21, 202616.9016.9116.4816.4916.49-2.14%3,322,073
Jan 20, 202616.8617.2016.7616.8516.85-0.06%4,408,329
Jan 19, 202617.2217.5416.7116.8616.86-2.03%10,704,820
Jan 16, 202617.0017.3316.7217.2117.211.24%3,585,174
Jan 15, 202617.1717.2716.8817.0017.00-1.16%2,967,029
Jan 14, 202617.2517.4116.8617.2017.20-0.17%5,111,019
Jan 13, 202617.8017.8017.1317.2317.23-3.15%3,312,370
Jan 12, 202618.4518.4717.6817.7917.79-3.63%4,138,086
Jan 9, 202618.6918.7517.7718.4618.46-1.28%3,589,609
Jan 8, 202618.3918.7817.8118.7018.702.19%3,681,939
Jan 7, 202618.7418.9018.0918.3018.30-2.19%3,030,050
Jan 6, 202617.7118.7717.5218.7118.715.83%5,939,162
Jan 5, 202617.6317.8017.4017.6817.680.40%4,575,488
Jan 2, 202617.8118.0617.5517.6117.61-1.62%4,446,868
Dec 31, 202517.9518.1717.7017.9017.90-3,278,319
Dec 30, 202517.2917.9016.8517.9017.902.93%3,486,372
Dec 29, 202517.4617.5017.0017.3917.39-0.40%2,685,563
Dec 26, 202517.5317.6017.2017.4617.46-0.34%3,230,279
Dec 25, 202517.7817.9417.4517.5217.52-1.46%2,243,794
Dec 24, 202518.0518.2117.6417.7817.78-1.39%3,220,406
Dec 23, 202518.1518.4417.8718.0318.03-0.66%4,860,562
Dec 22, 202517.9218.3817.8818.1518.151.40%5,760,191
Dec 19, 202517.8917.9917.6117.9017.90-3,397,474
Dec 18, 202517.4417.9217.3417.9017.902.76%4,925,459
Dec 17, 202517.8818.0917.4017.4217.42-2.57%2,899,798
Dec 16, 202517.4818.2817.1217.8817.882.23%4,528,766
Dec 15, 202517.8817.8817.2517.4917.49-1.74%2,507,501
Dec 12, 202517.5317.9017.3817.8017.801.60%5,570,204
Dec 11, 202517.3717.6817.3617.5217.521.04%2,628,241
Dec 10, 202518.0318.1017.3117.3417.34-3.88%3,891,105
Dec 9, 202518.2718.2717.7818.0418.04-1.37%3,355,602
Dec 8, 202517.5518.3817.4218.2918.294.22%5,579,326
Dec 5, 202516.8017.5516.6917.5517.554.46%3,896,403
Dec 4, 202516.9217.3416.6716.8016.80-1.12%3,832,863
Dec 3, 202517.2517.2816.8416.9916.99-1.51%2,935,714
Dec 2, 202517.3017.6717.1317.2517.250.06%3,723,067
Dec 1, 202517.6218.1517.1017.2417.24-2.16%11,532,300
Nov 28, 202517.6417.7717.4117.6217.62-0.23%2,637,410
Nov 27, 202517.6918.1417.4617.6617.66-0.11%3,356,963
Nov 26, 202518.3418.3717.5517.6817.68-3.49%2,983,752
Nov 25, 202518.4018.5218.0618.3218.320.11%3,112,769
Nov 24, 202518.4018.7018.1418.3018.30-0.54%3,197,677
Nov 21, 202519.1819.1818.1318.4018.40-4.17%4,708,212
Nov 20, 202519.6719.7119.0319.2019.20-1.99%5,007,887
Nov 19, 202519.1419.8319.0819.5919.592.24%4,524,176
Nov 18, 202520.4820.4819.1119.1619.16-5.34%4,378,118
Nov 17, 202520.7021.0420.2020.2420.24-1.46%4,376,912
Nov 14, 202520.8220.9020.0220.5420.54-1.25%3,868,004
Nov 13, 202521.8822.2219.7520.8020.80-5.20%9,825,096
Nov 12, 202523.0023.0021.9421.9421.94-3.52%4,386,053
Nov 11, 202524.4024.4221.9422.7422.74-4.37%6,789,183
Nov 10, 202522.8023.8822.7023.7823.784.39%5,045,022
Nov 7, 202522.4023.2422.1422.7822.783.17%4,420,538
Nov 6, 202522.2822.6222.0622.0822.08-0.90%2,423,898
Nov 5, 202522.0022.6021.4622.2822.280.72%5,647,583
Nov 4, 202523.1023.2621.2622.1222.12-3.49%6,572,774
Nov 3, 202522.7223.0822.5622.9222.920.97%2,720,726
Oct 31, 202521.5822.9621.4622.7022.705.19%5,718,306
Oct 30, 202521.2821.7221.1621.5821.581.41%3,382,398
Oct 28, 202521.0821.3020.9021.2821.280.85%1,424,196
Oct 27, 202521.3221.9220.8221.1021.10-0.38%3,963,078
Oct 24, 202520.5821.3620.4821.1821.182.92%3,875,895
Oct 23, 202520.1820.9819.9120.5820.582.39%4,595,077
Oct 22, 202520.3620.4820.0620.1020.10-0.79%5,762,940
Oct 21, 202520.5020.7220.2420.2620.26-0.69%2,999,249
Oct 20, 202519.6820.4819.5920.4020.403.66%5,356,567
Oct 17, 202519.4019.7718.8619.6819.68-0.20%4,048,193