IST:MERKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.72	13.10	12.61	12.65	12.65	-0.55%	2,991,221
Dec 4, 2025	13.03	13.05	12.72	12.72	12.72	-1.85%	1,975,792
Dec 3, 2025	13.09	13.11	12.96	12.96	12.96	-0.61%	1,886,642
Dec 2, 2025	12.96	13.12	12.94	13.04	13.04	0.69%	2,153,536
Dec 1, 2025	12.80	13.15	12.70	12.95	12.95	1.17%	2,423,734
Nov 28, 2025	13.08	13.10	12.80	12.80	12.80	-1.99%	1,586,369
Nov 27, 2025	12.90	13.12	12.83	13.06	13.06	2.03%	3,299,229
Nov 26, 2025	13.00	13.19	12.80	12.80	12.80	-1.77%	3,828,383
Nov 25, 2025	13.58	13.58	12.91	13.03	13.03	-3.48%	4,730,072
Nov 24, 2025	13.60	13.68	13.49	13.50	13.50	-0.74%	2,812,612
Nov 21, 2025	13.54	14.00	13.46	13.60	13.60	0.52%	4,988,729
Nov 20, 2025	13.82	13.89	13.49	13.53	13.53	-1.74%	3,247,650
Nov 19, 2025	13.94	14.11	13.74	13.77	13.77	-1.22%	4,139,440
Nov 18, 2025	14.01	14.16	13.86	13.94	13.94	-0.43%	3,319,695
Nov 17, 2025	13.84	14.13	13.84	14.00	14.00	1.67%	3,304,570
Nov 14, 2025	13.85	15.00	13.71	13.77	13.77	-0.58%	10,700,030
Nov 13, 2025	14.02	14.24	13.81	13.85	13.85	-1.07%	3,321,513
Nov 12, 2025	13.93	14.23	13.82	14.00	14.00	0.79%	2,537,977
Nov 11, 2025	14.56	14.60	13.48	13.89	13.89	-4.47%	5,017,532
Nov 10, 2025	14.74	15.18	14.40	14.54	14.54	-1.22%	4,713,041
Nov 7, 2025	14.56	15.14	14.49	14.72	14.72	1.66%	5,870,977
Nov 6, 2025	14.66	14.90	14.36	14.48	14.48	-1.09%	4,131,943
Nov 5, 2025	15.10	15.19	14.64	14.64	14.64	-2.59%	4,492,115
Nov 4, 2025	14.39	15.54	14.14	15.03	15.03	4.81%	12,579,190
Nov 3, 2025	14.40	14.78	14.34	14.34	14.34	0.21%	3,704,152
Oct 31, 2025	14.09	14.70	13.74	14.31	14.31	0.63%	5,786,830
Oct 30, 2025	13.93	14.45	13.93	14.22	14.22	2.30%	3,466,251
Oct 28, 2025	14.22	14.22	13.88	13.90	13.90	-1.49%	1,300,400
Oct 27, 2025	13.91	14.40	13.89	14.11	14.11	1.44%	4,485,340
Oct 24, 2025	13.48	14.09	13.48	13.91	13.91	3.27%	4,241,098
Oct 23, 2025	13.69	13.75	13.46	13.47	13.47	-1.10%	2,907,668
Oct 22, 2025	13.65	13.88	13.58	13.62	13.62	-	2,680,386
Oct 21, 2025	13.98	14.02	13.61	13.62	13.62	-1.59%	3,500,853
Oct 20, 2025	13.95	14.08	13.71	13.84	13.84	-0.93%	4,154,374
Oct 17, 2025	13.90	14.27	13.35	13.97	13.97	0.58%	5,010,655
Oct 16, 2025	13.75	14.30	13.72	13.89	13.89	1.09%	5,856,114
Oct 15, 2025	13.80	13.94	13.64	13.74	13.74	0.29%	4,129,560
Oct 14, 2025	14.22	14.40	13.70	13.70	13.70	-3.25%	3,606,269
Oct 13, 2025	14.55	14.68	14.12	14.16	14.16	-4.00%	4,763,574
Oct 10, 2025	14.73	14.94	14.51	14.75	14.75	0.34%	4,904,574
Oct 9, 2025	15.31	15.40	14.65	14.70	14.70	-2.13%	5,925,472
Oct 8, 2025	15.06	15.90	14.93	15.02	15.02	0.74%	11,965,970
Oct 7, 2025	15.00	15.32	14.81	14.91	14.91	0.07%	5,716,450
Oct 6, 2025	14.70	15.90	14.57	14.90	14.90	2.41%	13,494,710
Oct 3, 2025	14.70	15.09	14.43	14.55	14.55	-0.41%	5,463,641
Oct 2, 2025	15.18	15.25	14.58	14.61	14.61	-3.75%	5,115,464
Oct 1, 2025	15.12	15.62	14.89	15.18	15.18	0.93%	8,599,782
Sep 30, 2025	14.58	15.74	14.58	15.04	15.04	4.16%	11,626,500
Sep 29, 2025	14.80	14.98	14.44	14.44	14.44	-3.02%	3,498,501
Sep 26, 2025	15.09	15.12	14.73	14.89	14.89	-1.39%	4,976,953