Skip to main content
Merit Turizm Yatirim ve Isletme Anonim Sirketi (IST:MERIT)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.94
-0.54 (-3.28%)
Last updated: Apr 28, 2026, 3:27 PM GMT+3

IST:MERIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.4816.5116.3516.43--0.30%166,505
Apr 27, 202616.3916.6416.3516.4816.480.55%2,342,468
Apr 24, 202616.4616.6816.3316.3916.39-1.15%3,338,421
Apr 22, 202616.7616.8816.5316.5816.58-0.90%2,923,969
Apr 21, 202617.3017.5416.7216.7316.73-3.29%4,164,266
Apr 20, 202617.6917.6917.2517.3017.30-2.48%4,262,134
Apr 17, 202617.0517.8417.0517.7417.743.14%6,723,124
Apr 16, 202617.1817.4616.8817.2017.201.30%5,169,731
Apr 15, 202616.7017.1116.6516.9816.981.68%6,658,228
Apr 14, 202616.1116.7016.1016.7016.703.92%5,766,822
Apr 13, 202616.0116.1915.7316.0716.07-1.17%3,027,310
Apr 10, 202616.0716.3716.0716.2616.261.56%3,555,768
Apr 9, 202616.2816.4015.9516.0116.01-1.66%2,738,954
Apr 8, 202616.5016.7216.2416.2816.282.91%4,228,970
Apr 7, 202616.6916.8815.8215.8215.82-5.21%4,760,651
Apr 6, 202615.7616.9015.7616.6916.695.43%6,843,948
Apr 3, 202615.9616.2615.7315.8315.83-0.25%4,979,046
Apr 2, 202615.7215.9115.4215.8715.870.51%4,047,708
Apr 1, 202615.5916.0015.4715.7915.791.81%4,176,357
Mar 31, 202615.1015.6314.9215.5115.513.75%5,529,879
Mar 30, 202615.1715.2614.8714.9514.95-1.64%2,922,425
Mar 27, 202615.6015.6315.1815.2015.20-2.06%2,357,625
Mar 26, 202615.8015.8415.4515.5215.52-1.96%4,042,262
Mar 25, 202616.0616.2715.7515.8315.83-1.31%5,489,680
Mar 24, 202616.2516.2515.8716.0416.04-1.17%2,600,952
Mar 23, 202616.1516.3315.5916.2316.230.50%6,079,518
Mar 19, 202616.3716.3916.0516.1516.15-1.22%2,065,309
Mar 18, 202616.6716.7516.3416.3516.35-1.62%3,770,923
Mar 17, 202616.5616.7716.5516.6216.620.42%3,052,748
Mar 16, 202616.7116.7816.4116.5516.55-0.90%2,704,455
Mar 13, 202616.9817.0216.3216.7016.70-1.76%4,970,447
Mar 12, 202617.7017.8416.9317.0017.00-3.95%7,825,244
Mar 11, 202618.1618.3817.6017.7017.70-2.48%5,999,329
Mar 10, 202619.1019.6017.5418.1518.150.39%17,910,150
Mar 9, 202617.1518.0816.5218.0818.084.87%5,554,725
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