Skip to main content
C. Mer Industries Ltd. (TLV:CMER)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,407.00
-83.00 (-1.85%)
At close: Mar 9, 2026

C. Mer Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,498.004,498.004,318.004,407.004,407.00-1.85%23,779
Mar 6, 20264,500.004,500.004,430.004,490.004,490.00-0.22%9,645
Mar 5, 20264,589.004,589.004,380.004,500.004,500.00-0.29%54,921
Mar 4, 20264,400.004,599.004,400.004,513.004,513.002.57%29,919
Mar 2, 20264,348.004,435.004,264.004,400.004,400.005.47%62,769
Feb 27, 20264,050.004,172.004,050.004,172.004,172.003.01%7,097
Feb 26, 20264,060.004,127.003,899.004,050.004,050.00-0.25%15,982
Feb 25, 20264,125.004,160.004,030.004,060.004,060.00-1.58%20,251
Feb 24, 20264,130.004,130.004,002.004,125.004,125.00-0.12%6,085
Feb 23, 20264,151.004,189.004,046.004,130.004,130.00-0.29%8,049
Feb 20, 20264,101.004,199.004,092.004,142.004,142.001.00%4,092
Feb 19, 20264,095.004,134.004,000.004,101.004,101.000.15%13,273
Feb 18, 20264,149.004,199.004,049.004,095.004,095.00-1.30%11,648
Feb 17, 20264,167.004,313.004,100.004,149.004,149.00-0.43%5,401
Feb 16, 20264,193.004,268.004,130.004,167.004,167.00-0.62%7,508
Feb 13, 20264,191.004,250.004,001.004,193.004,193.000.05%10,035
Feb 12, 20264,424.004,424.004,169.004,191.004,191.00-5.27%21,620
Feb 11, 20264,421.004,479.004,400.004,424.004,424.000.07%2,731
Feb 10, 20264,426.004,434.004,370.004,421.004,421.00-0.11%4,858
Feb 9, 20264,410.004,492.004,310.004,426.004,426.000.16%10,753
Feb 6, 20264,442.004,485.004,311.004,419.004,419.00-0.52%5,597
Feb 5, 20264,566.004,530.004,442.004,442.004,442.00-2.72%23,461
Feb 4, 20264,200.004,566.004,199.004,566.004,566.001.81%25,720
Feb 3, 20264,486.004,486.004,389.004,485.004,485.00-0.02%10,785
Feb 2, 20264,440.004,486.004,121.004,486.004,486.001.04%23,405
Jan 30, 20264,500.004,500.004,070.004,440.004,440.00-1.33%22,397
Jan 29, 20264,566.004,566.004,427.004,500.004,500.00-1.45%16,872
Jan 28, 20264,536.004,688.004,470.004,566.004,566.000.66%29,899
Jan 27, 20264,400.004,642.004,275.004,536.004,536.003.33%61,407
Jan 26, 20264,370.004,419.004,349.004,390.004,390.000.46%32,098
Jan 23, 20264,350.004,405.004,340.004,370.004,370.000.46%15,209
Jan 22, 20264,331.004,350.004,100.004,350.004,350.003.82%24,299
Jan 21, 20264,329.004,329.003,950.004,190.004,190.000.99%22,695
Jan 20, 20263,900.004,185.003,845.004,149.004,149.004.12%55,366
Jan 19, 20263,985.004,050.003,900.003,985.003,985.00-37,571
Jan 16, 20264,176.004,176.003,801.003,985.003,985.00-4.41%24,129
Jan 15, 20264,199.004,199.004,100.004,169.004,169.00-0.71%13,071
Jan 14, 20264,248.004,334.004,121.004,199.004,199.00-1.15%16,827
Jan 13, 20264,313.004,389.004,176.004,248.004,248.00-1.51%30,327
Jan 12, 20264,234.004,400.004,195.004,313.004,313.001.84%49,527
Jan 9, 20264,146.004,287.004,146.004,235.004,235.002.15%13,214
Jan 8, 20263,988.004,400.003,987.004,146.004,146.004.22%50,975
Jan 7, 20263,899.003,978.003,765.003,978.003,978.002.50%15,543
Jan 6, 20263,728.003,888.003,722.003,881.003,881.004.10%31,635
Jan 5, 20263,735.003,793.003,650.003,728.003,728.004.72%45,268
Jan 1, 20263,669.003,669.003,502.003,560.003,560.001.02%20,290
Dec 31, 20253,527.003,639.003,382.003,524.003,524.001.70%22,113
Dec 30, 20253,203.003,500.003,203.003,465.003,465.008.18%38,438
Dec 29, 20253,150.003,212.003,020.003,203.003,203.001.68%8,235
Dec 28, 20253,185.003,200.003,129.003,150.003,150.00-1.10%5,729
Dec 25, 20253,132.003,192.003,132.003,185.003,185.000.85%5,119
Dec 24, 20253,115.003,195.003,115.003,158.003,158.000.83%14,825
Dec 23, 20253,072.003,184.003,120.003,132.003,132.001.95%12,675
Dec 22, 20253,010.003,136.003,010.003,072.003,072.00-0.13%5,508
Dec 21, 20253,082.003,082.003,069.003,076.003,076.00-0.19%4,798
Dec 18, 20253,116.003,134.003,034.003,082.003,082.00-1.09%7,107
Dec 17, 20253,053.003,150.003,053.003,116.003,116.002.06%4,497
Dec 16, 20253,050.003,101.003,020.003,053.003,053.000.10%1,429
Dec 15, 20253,052.003,100.003,046.003,050.003,050.00-0.07%6,963
Dec 14, 20253,089.003,167.003,010.003,052.003,052.00-1.20%3,006
Dec 11, 20253,055.003,135.003,030.003,089.003,089.001.11%1,919
Dec 10, 20253,074.003,120.003,010.003,055.003,055.00-0.62%14,269
Dec 9, 20253,138.003,165.002,995.003,074.003,074.00-2.04%3,803
Dec 8, 20253,207.003,210.002,999.003,138.003,138.00-2.15%7,067
Dec 7, 20253,182.003,285.003,156.003,207.003,207.000.79%7,278
Dec 4, 20253,176.003,194.003,168.003,182.003,182.000.19%2,062
Dec 3, 20253,176.003,194.003,107.003,176.003,176.00-3,509
Dec 2, 20253,089.003,200.003,025.003,176.003,176.002.82%17,688
Dec 1, 20253,106.003,191.003,025.003,089.003,089.00-1.28%2,898
Nov 30, 20253,180.003,180.003,010.003,129.003,129.00-0.06%9,961
Nov 27, 20252,900.003,229.002,900.003,131.003,131.0016.48%41,666
Nov 26, 20252,718.002,772.002,646.002,688.002,688.00-1.10%5,283
Nov 25, 20252,742.002,745.002,715.002,718.002,718.00-0.88%6,355
Nov 24, 20252,749.002,749.002,729.002,742.002,742.000.48%1,265
Nov 23, 20252,748.002,748.002,714.002,729.002,729.00-0.69%577
Nov 20, 20252,749.002,807.002,740.002,748.002,748.00-0.04%3,442
Nov 19, 20252,744.002,834.002,722.002,749.002,749.000.18%853
Nov 18, 20252,765.002,765.002,731.002,744.002,744.00-0.76%1,598
Nov 17, 20252,792.002,797.002,700.002,765.002,765.00-0.97%2,850
Nov 16, 20252,801.002,801.002,600.002,792.002,792.00-0.32%7,442
Nov 13, 20252,806.002,868.002,791.002,801.002,801.00-2.03%9,681
Nov 12, 20252,921.002,956.002,829.002,859.002,859.00-2.12%7,306
Nov 11, 20252,948.002,955.002,920.002,921.002,921.00-0.92%6,016
Nov 10, 20252,917.003,040.002,751.002,948.002,948.001.06%11,622
Nov 9, 20252,960.002,977.002,889.002,917.002,917.00-1.45%912
Nov 6, 20252,919.002,969.002,919.002,960.002,960.001.40%4,657
Nov 5, 20252,892.002,950.002,854.002,919.002,919.000.93%1,353
Nov 4, 20252,951.003,000.002,850.002,892.002,892.00-2.00%3,102
Nov 3, 20252,923.003,000.002,778.002,951.002,951.000.96%2,990
Nov 2, 20252,840.002,955.002,830.002,923.002,923.000.83%6,381
Oct 30, 20252,835.002,980.002,760.002,899.002,899.002.26%11,232
Oct 29, 20252,787.002,860.002,800.002,835.002,835.001.72%1,833
Oct 28, 20252,925.002,941.002,780.002,787.002,787.00-4.72%18,391
Oct 27, 20252,854.002,940.002,854.002,925.002,925.00-1,605
Oct 26, 20252,908.002,942.002,900.002,925.002,925.000.58%430
Oct 23, 20252,892.002,939.002,880.002,908.002,908.000.55%1,319
Oct 22, 20252,856.002,927.002,852.002,892.002,892.001.26%3,344
Oct 21, 20252,890.002,890.002,852.002,856.002,856.00-1.18%735
Oct 20, 20252,880.002,934.002,850.002,890.002,890.000.35%4,302
Oct 19, 20252,917.002,937.002,820.002,880.002,880.00-1.27%4,101