Skip to main content
C. Mer Industries Ltd. (TLV:CMER)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,813.00
-6.00 (-0.12%)
Apr 28, 2026, 5:24 PM IDT

C. Mer Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,819.004,887.004,762.004,813.004,813.00-0.12%9,121
Apr 27, 20264,878.004,985.004,819.004,819.004,819.00-1.21%20,973
Apr 24, 20264,920.004,995.004,850.004,878.004,878.00-0.85%18,902
Apr 23, 20264,573.004,920.004,300.004,920.004,920.007.59%117,931
Apr 20, 20264,579.004,643.004,540.004,573.004,573.00-0.13%9,108
Apr 17, 20264,508.004,625.004,508.004,579.004,579.001.57%9,245
Apr 16, 20264,644.004,725.004,500.004,508.004,508.00-2.93%20,216
Apr 15, 20264,590.004,704.004,590.004,644.004,644.001.18%26,938
Apr 14, 20264,560.004,691.004,546.004,590.004,590.000.99%40,328
Apr 13, 20264,708.004,708.004,505.004,545.004,545.00-1.71%23,952
Apr 10, 20264,642.004,775.004,500.004,624.004,624.00-0.39%37,810
Apr 9, 20264,600.004,740.004,590.004,642.004,642.004.46%106,378
Apr 6, 20264,411.004,544.004,400.004,444.004,444.000.75%11,926
Apr 3, 20264,300.004,450.004,290.004,411.004,411.002.58%3,633
Mar 31, 20264,238.004,300.004,219.004,300.004,300.001.46%14,582
Mar 30, 20264,250.004,274.004,078.004,238.004,238.00-0.21%11,100
Mar 27, 20264,240.004,250.004,210.004,247.004,247.000.17%5,062
Mar 26, 20264,111.004,240.004,094.004,240.004,240.003.57%4,968
Mar 25, 20264,100.004,141.004,022.004,094.004,094.00-0.15%9,011
Mar 24, 20264,142.004,149.003,996.004,100.004,100.00-1.01%22,698
Mar 23, 20264,207.004,207.004,070.004,142.004,142.00-1.55%20,266
Mar 20, 20264,165.004,328.004,161.004,207.004,207.001.01%9,732
Mar 19, 20264,155.004,183.004,077.004,165.004,165.000.24%5,359
Mar 18, 20264,064.004,170.004,050.004,155.004,155.002.24%12,022
Mar 17, 20264,060.004,095.004,000.004,064.004,064.000.10%7,071
Mar 16, 20264,113.004,199.003,877.004,060.004,060.00-1.29%11,919
Mar 13, 20263,980.004,138.003,958.004,113.004,113.003.34%3,316
Mar 12, 20264,107.004,139.003,862.003,980.003,980.00-3.09%24,609
Mar 11, 20264,217.004,217.004,050.004,107.004,107.00-2.61%24,834
Mar 10, 20264,490.004,490.004,098.004,217.004,217.00-4.31%11,003
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