Modiin Energy-Limited Partnership (TLV:MDIN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 68.90
-3.50 (-4.83%)
At close: Dec 4, 2025
TLV:MDIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 72.40 | 71.20 | 67.00 | 68.90 | 68.90 | -4.83% | 359,618 |
| Dec 3, 2025 | 73.60 | 74.50 | 72.00 | 72.40 | 72.40 | -1.63% | 81,893 |
| Dec 2, 2025 | 77.20 | 77.70 | 73.00 | 73.60 | 73.60 | -4.66% | 108,739 |
| Dec 1, 2025 | 81.60 | 81.70 | 76.50 | 77.20 | 77.20 | -5.39% | 221,148 |
| Nov 30, 2025 | 84.40 | 84.20 | 81.10 | 81.60 | 81.60 | -3.32% | 81,826 |
| Nov 27, 2025 | 84.20 | 84.60 | 84.10 | 84.40 | 84.40 | -2.43% | 66,203 |
| Nov 26, 2025 | 86.30 | 87.00 | 86.00 | 86.50 | 86.50 | 0.23% | 47,393 |
| Nov 25, 2025 | 87.00 | 87.20 | 85.00 | 86.30 | 86.30 | -0.80% | 20,266 |
| Nov 24, 2025 | 88.60 | 89.50 | 85.20 | 87.00 | 87.00 | -1.81% | 30,408 |
| Nov 23, 2025 | 90.10 | 90.10 | 88.50 | 88.60 | 88.60 | -1.66% | 16,134 |
| Nov 20, 2025 | 90.10 | 91.00 | 89.50 | 90.10 | 90.10 | - | 49,315 |
| Nov 19, 2025 | 90.30 | 93.50 | 89.50 | 90.10 | 90.10 | -0.22% | 40,784 |
| Nov 18, 2025 | 93.00 | 93.10 | 90.00 | 90.30 | 90.30 | -3.63% | 56,790 |
| Nov 17, 2025 | 92.00 | 94.30 | 92.00 | 93.70 | 93.70 | 0.21% | 20,857 |
| Nov 16, 2025 | 93.50 | 94.10 | 93.00 | 93.50 | 93.50 | -0.64% | 78,845 |
| Nov 13, 2025 | 96.00 | 96.00 | 93.90 | 94.10 | 94.10 | -2.79% | 46,799 |
| Nov 12, 2025 | 97.30 | 97.30 | 96.10 | 96.80 | 96.80 | -0.51% | 27,548 |
| Nov 11, 2025 | 97.10 | 98.00 | 97.10 | 97.30 | 97.30 | 0.21% | 27,856 |
| Nov 10, 2025 | 96.70 | 97.40 | 96.70 | 97.10 | 97.10 | 0.41% | 7,391 |
| Nov 9, 2025 | 97.50 | 97.50 | 94.30 | 96.70 | 96.70 | -0.82% | 41,712 |
| Nov 6, 2025 | 98.90 | 98.90 | 96.00 | 97.50 | 97.50 | -1.42% | 255,055 |
| Nov 5, 2025 | 99.40 | 99.30 | 98.60 | 98.90 | 98.90 | -0.50% | 4,130 |
| Nov 4, 2025 | 98.10 | 99.50 | 98.10 | 99.40 | 99.40 | 0.10% | 40,891 |
| Nov 3, 2025 | 100.00 | 99.90 | 99.00 | 99.30 | 99.30 | -0.70% | 21,374 |
| Nov 2, 2025 | 100.00 | 100.30 | 99.20 | 100.00 | 100.00 | -0.70% | 28,473 |
| Oct 30, 2025 | 100.80 | 101.00 | 100.10 | 100.70 | 100.70 | -0.89% | 29,130 |
| Oct 29, 2025 | 101.90 | 102.00 | 101.50 | 101.60 | 101.60 | -0.29% | 2,396 |
| Oct 28, 2025 | 102.20 | 102.50 | 101.50 | 101.90 | 101.90 | -0.29% | 3,556 |
| Oct 27, 2025 | 101.80 | 102.70 | 101.80 | 102.20 | 102.20 | - | 36,455 |
| Oct 26, 2025 | 102.50 | 102.50 | 100.50 | 102.20 | 102.20 | -0.29% | 33,385 |
| Oct 23, 2025 | 103.00 | 103.00 | 101.50 | 102.50 | 102.50 | 0.99% | 108,826 |
| Oct 22, 2025 | 103.30 | 103.30 | 100.50 | 101.50 | 101.50 | -1.74% | 23,635 |
| Oct 21, 2025 | 105.10 | 103.40 | 102.70 | 103.30 | 103.30 | -1.71% | 7,934 |
| Oct 20, 2025 | 107.40 | 107.40 | 103.20 | 105.10 | 105.10 | -2.14% | 31,109 |
| Oct 19, 2025 | 108.00 | 106.60 | 106.60 | 107.40 | 107.40 | -0.56% | 805 |
| Oct 16, 2025 | 110.30 | 110.30 | 107.30 | 108.00 | 108.00 | -2.09% | 89,030 |
| Oct 15, 2025 | 110.00 | 110.50 | 109.90 | 110.30 | 110.30 | 0.09% | 3,825 |
| Oct 12, 2025 | 111.50 | 110.50 | 110.00 | 110.20 | 110.20 | -1.17% | 22,030 |
| Oct 9, 2025 | 111.70 | 112.60 | 111.00 | 111.50 | 111.50 | -0.18% | 22,164 |
| Oct 8, 2025 | 110.00 | 112.00 | 110.00 | 111.70 | 111.70 | -0.27% | 5,454 |
| Oct 5, 2025 | 114.20 | 114.20 | 110.20 | 112.00 | 112.00 | -1.93% | 12,475 |
| Sep 30, 2025 | 114.10 | 114.60 | 114.00 | 114.20 | 114.20 | 0.09% | 4,797 |
| Sep 29, 2025 | 114.10 | 115.90 | 111.00 | 114.10 | 114.10 | - | 1,553 |
| Sep 28, 2025 | 110.90 | 114.90 | 110.90 | 114.10 | 114.10 | 2.89% | 26,907 |
| Sep 25, 2025 | 109.20 | 111.60 | 109.20 | 110.90 | 110.90 | 1.56% | 48,930 |
| Sep 21, 2025 | 111.40 | 111.10 | 109.00 | 109.20 | 109.20 | -1.97% | 43,623 |
| Sep 18, 2025 | 113.90 | 113.90 | 111.00 | 111.40 | 111.40 | -3.55% | 52,798 |
| Sep 17, 2025 | 118.90 | 118.10 | 113.90 | 115.50 | 115.50 | -2.86% | 50,525 |
| Sep 16, 2025 | 128.00 | 128.00 | 117.10 | 118.90 | 118.90 | -3.72% | 76,193 |
| Sep 15, 2025 | 123.20 | 127.40 | 122.90 | 123.50 | 123.50 | -2.45% | 83,455 |
| Sep 14, 2025 | 131.50 | 131.50 | 125.00 | 126.60 | 126.60 | -3.73% | 42,844 |
| Sep 11, 2025 | 129.60 | 131.80 | 130.70 | 131.50 | 131.50 | 1.47% | 2,211 |
| Sep 10, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - | 2,189 |
| Sep 9, 2025 | 128.80 | 131.60 | 128.10 | 129.60 | 129.60 | 0.62% | 14,126 |
| Sep 8, 2025 | 129.00 | 129.30 | 128.00 | 128.80 | 128.80 | -0.16% | 38,468 |
| Sep 7, 2025 | 131.50 | 129.60 | 128.00 | 129.00 | 129.00 | -1.90% | 7,491 |
| Sep 4, 2025 | 129.10 | 134.00 | 128.00 | 131.50 | 131.50 | 0.08% | 39,351 |
| Sep 3, 2025 | 131.80 | 133.70 | 130.00 | 131.40 | 131.40 | -0.30% | 18,204 |
| Sep 2, 2025 | 130.00 | 133.80 | 131.40 | 131.80 | 131.80 | 1.38% | 10,653 |
| Sep 1, 2025 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 0.78% | 20,697 |
| Aug 31, 2025 | 132.40 | 131.90 | 129.00 | 129.00 | 129.00 | -2.57% | 68,963 |
| Aug 28, 2025 | 132.00 | 134.80 | 130.80 | 132.40 | 132.40 | -1.19% | 7,841 |
| Aug 27, 2025 | 133.40 | 135.00 | 132.00 | 134.00 | 134.00 | 0.45% | 13,880 |
| Aug 26, 2025 | 134.40 | 134.40 | 133.30 | 133.40 | 133.40 | -0.74% | 8,540 |
| Aug 25, 2025 | 134.30 | 135.00 | 133.80 | 134.40 | 134.40 | 0.07% | 5,330 |
| Aug 24, 2025 | 131.60 | 135.00 | 130.10 | 134.30 | 134.30 | 2.05% | 104,880 |
| Aug 21, 2025 | 133.80 | 133.80 | 131.00 | 131.60 | 131.60 | -1.64% | 30,765 |
| Aug 20, 2025 | 133.70 | 134.00 | 133.70 | 133.80 | 133.80 | 0.45% | 10,144 |
| Aug 19, 2025 | 133.50 | 135.60 | 132.90 | 133.20 | 133.20 | -0.22% | 23,357 |
| Aug 18, 2025 | 133.00 | 134.20 | 132.50 | 133.50 | 133.50 | -1.55% | 18,850 |
| Aug 17, 2025 | 132.00 | 136.60 | 132.00 | 135.60 | 135.60 | -0.07% | 11,531 |
| Aug 14, 2025 | 132.00 | 136.60 | 132.00 | 135.70 | 135.70 | 2.80% | 22,759 |
| Aug 13, 2025 | 132.10 | 132.00 | 131.90 | 132.00 | 132.00 | -0.08% | 29,485 |
| Aug 12, 2025 | 136.50 | 136.50 | 131.10 | 132.10 | 132.10 | -3.22% | 64,611 |
| Aug 11, 2025 | 142.80 | 142.80 | 136.00 | 136.50 | 136.50 | 0.29% | 15,879 |
| Aug 10, 2025 | 133.00 | 137.00 | 133.00 | 136.10 | 136.10 | 2.33% | 35,079 |
| Aug 7, 2025 | 139.00 | 143.40 | 133.00 | 133.00 | 133.00 | -4.32% | 296,462 |
| Aug 6, 2025 | 141.00 | 148.80 | 135.10 | 139.00 | 139.00 | -1.77% | 54,930 |
| Aug 5, 2025 | 145.70 | 144.30 | 141.10 | 141.50 | 141.50 | -2.88% | 11,543 |
| Aug 4, 2025 | 147.00 | 148.90 | 142.00 | 145.70 | 145.70 | -0.88% | 12,199 |
| Jul 31, 2025 | 141.80 | 149.00 | 141.80 | 147.00 | 147.00 | 0.82% | 25,157 |
| Jul 30, 2025 | 143.90 | 148.30 | 143.00 | 145.80 | 145.80 | 1.32% | 24,778 |
| Jul 29, 2025 | 146.60 | 146.60 | 143.10 | 143.90 | 143.90 | -1.84% | 13,111 |
| Jul 28, 2025 | 147.20 | 147.20 | 146.40 | 146.60 | 146.60 | -0.41% | 3,466 |
| Jul 27, 2025 | 149.00 | 149.00 | 145.50 | 147.20 | 147.20 | -0.54% | 26,069 |
| Jul 24, 2025 | 144.20 | 154.80 | 140.50 | 148.00 | 148.00 | 2.64% | 52,004 |
| Jul 23, 2025 | 143.80 | 146.20 | 141.00 | 144.20 | 144.20 | 0.28% | 13,027 |
| Jul 22, 2025 | 146.40 | 146.40 | 142.00 | 143.80 | 143.80 | -0.96% | 11,706 |
| Jul 21, 2025 | 142.50 | 147.20 | 142.50 | 145.20 | 145.20 | 1.89% | 17,697 |
| Jul 20, 2025 | 143.30 | 145.00 | 141.20 | 142.50 | 142.50 | -0.56% | 35,662 |
| Jul 17, 2025 | 142.00 | 146.10 | 142.00 | 143.30 | 143.30 | 0.21% | 10,337 |
| Jul 16, 2025 | 142.40 | 143.80 | 142.20 | 143.00 | 143.00 | 0.42% | 6,788 |
| Jul 15, 2025 | 146.40 | 146.70 | 141.90 | 142.40 | 142.40 | -2.73% | 67,658 |
| Jul 14, 2025 | 150.20 | 151.00 | 145.30 | 146.40 | 146.40 | -2.53% | 43,049 |
| Jul 13, 2025 | 160.60 | 156.90 | 149.60 | 150.20 | 150.20 | -6.48% | 61,232 |
| Jul 10, 2025 | 155.30 | 163.40 | 154.00 | 160.60 | 160.60 | 3.41% | 22,268 |
| Jul 9, 2025 | 159.80 | 162.00 | 154.40 | 155.30 | 155.30 | -2.82% | 5,182 |
| Jul 8, 2025 | 159.00 | 160.50 | 159.00 | 159.80 | 159.80 | 0.50% | 19,544 |
| Jul 7, 2025 | 164.70 | 164.70 | 157.90 | 159.00 | 159.00 | -2.51% | 9,326 |
| Jul 6, 2025 | 163.20 | 163.20 | 162.80 | 163.10 | 163.10 | -0.06% | 2,772 |