Modiin Energy-Limited Partnership (TLV:MDIN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 133.70
+4.50 (3.48%)
Mar 9, 2026, 5:29 PM IDT
TLV:MDIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 136.00 | 144.40 | 125.20 | 133.70 | 133.70 | 3.48% | 828,253 |
| Mar 6, 2026 | 123.70 | 135.00 | 123.70 | 129.20 | 129.20 | 4.45% | 455,065 |
| Mar 5, 2026 | 131.80 | 134.00 | 120.00 | 123.70 | 123.70 | -9.11% | 935,569 |
| Mar 4, 2026 | 150.90 | 163.80 | 135.10 | 136.10 | 136.10 | -9.81% | 1,126,875 |
| Mar 2, 2026 | 127.40 | 166.90 | 127.40 | 150.90 | 150.90 | 18.45% | 2,453,580 |
| Feb 27, 2026 | 141.00 | 147.00 | 125.00 | 127.40 | 127.40 | -8.21% | 1,227,452 |
| Feb 26, 2026 | 120.90 | 144.00 | 118.10 | 138.80 | 138.80 | 14.81% | 3,094,987 |
| Feb 25, 2026 | 82.00 | 125.00 | 82.00 | 120.90 | 120.90 | 57.01% | 3,448,501 |
| Feb 24, 2026 | 77.10 | 79.60 | 76.70 | 77.00 | 77.00 | 5.62% | 344,649 |
| Feb 23, 2026 | 73.90 | 73.90 | 72.00 | 72.90 | 72.90 | -1.35% | 4,932 |
| Feb 20, 2026 | 70.10 | 75.90 | 70.10 | 73.90 | 73.90 | -0.14% | 1,750 |
| Feb 19, 2026 | 73.00 | 76.50 | 72.50 | 74.00 | 74.00 | 0.68% | 66,408 |
| Feb 18, 2026 | 70.50 | 74.90 | 70.50 | 73.50 | 73.50 | -4.17% | 18,184 |
| Feb 17, 2026 | 75.00 | 77.90 | 73.00 | 76.70 | 76.70 | -0.39% | 28,998 |
| Feb 16, 2026 | 74.20 | 80.50 | 76.50 | 77.00 | 77.00 | 3.77% | 8,855 |
| Feb 13, 2026 | 74.00 | 75.80 | 71.40 | 74.20 | 74.20 | 0.27% | 79,200 |
| Feb 12, 2026 | 78.70 | 78.70 | 73.00 | 74.00 | 74.00 | -5.97% | 173,938 |
| Feb 11, 2026 | 76.20 | 84.00 | 77.00 | 78.70 | 78.70 | 3.28% | 1,043,660 |
| Feb 10, 2026 | 77.50 | 80.70 | 73.10 | 76.20 | 76.20 | -1.68% | 60,787 |
| Feb 9, 2026 | 78.00 | 78.30 | 76.90 | 77.50 | 77.50 | -0.64% | 52,481 |
| Feb 6, 2026 | 79.90 | 79.90 | 77.60 | 78.00 | 78.00 | -2.38% | 12,407 |
| Feb 5, 2026 | 74.00 | 79.90 | 71.20 | 79.90 | 79.90 | 7.97% | 283,939 |
| Feb 4, 2026 | 80.00 | 80.00 | 72.80 | 74.00 | 74.00 | -2.25% | 93,891 |
| Feb 3, 2026 | 75.40 | 76.10 | 75.40 | 75.70 | 75.70 | 0.40% | 15,798 |
| Feb 2, 2026 | 79.40 | 79.40 | 74.00 | 75.40 | 75.40 | -5.04% | 40,584 |
| Jan 30, 2026 | 75.40 | 80.90 | 75.40 | 79.40 | 79.40 | 5.31% | 42,130 |
| Jan 29, 2026 | 79.40 | 80.00 | 74.10 | 75.40 | 75.40 | -5.04% | 139,218 |
| Jan 28, 2026 | 79.00 | 82.70 | 78.00 | 79.40 | 79.40 | 0.51% | 134,226 |
| Jan 27, 2026 | 76.40 | 81.00 | 76.20 | 79.00 | 79.00 | 3.40% | 237,106 |
| Jan 26, 2026 | 74.00 | 79.90 | 75.00 | 76.40 | 76.40 | 3.24% | 226,626 |
| Jan 23, 2026 | 68.70 | 75.50 | 69.00 | 74.00 | 74.00 | 7.71% | 180,277 |
| Jan 22, 2026 | 74.90 | 74.90 | 67.20 | 68.70 | 68.70 | -4.18% | 174,831 |
| Jan 21, 2026 | 73.00 | 73.00 | 70.10 | 71.70 | 71.70 | -3.11% | 11,738 |
| Jan 20, 2026 | 74.90 | 74.90 | 70.00 | 74.00 | 74.00 | 0.27% | 114,929 |
| Jan 19, 2026 | 68.40 | 74.70 | 66.30 | 73.80 | 73.80 | 7.89% | 398,414 |
| Jan 16, 2026 | 70.00 | 71.00 | 67.30 | 68.40 | 68.40 | -2.29% | 7,497 |
| Jan 15, 2026 | 70.10 | 71.80 | 68.00 | 70.00 | 70.00 | -0.14% | 54,632 |
| Jan 14, 2026 | 66.20 | 71.00 | 66.00 | 70.10 | 70.10 | 5.89% | 169,878 |
| Jan 13, 2026 | 66.40 | 66.40 | 65.80 | 66.20 | 66.20 | -0.30% | 130,881 |
| Jan 12, 2026 | 66.30 | 67.00 | 66.30 | 66.40 | 66.40 | -0.75% | 24,834 |
| Jan 9, 2026 | 67.70 | 67.90 | 66.20 | 66.90 | 66.90 | -1.18% | 29,474 |
| Jan 8, 2026 | 68.50 | 69.30 | 66.10 | 67.70 | 67.70 | -1.17% | 127,813 |
| Jan 7, 2026 | 69.90 | 70.00 | 67.10 | 68.50 | 68.50 | -2.00% | 131,827 |
| Jan 6, 2026 | 67.10 | 76.00 | 68.30 | 69.90 | 69.90 | 4.17% | 455,033 |
| Jan 5, 2026 | 67.30 | 69.00 | 66.50 | 67.10 | 67.10 | -0.30% | 151,800 |
| Jan 1, 2026 | 68.10 | 68.60 | 66.50 | 67.30 | 67.30 | -1.17% | 100,200 |
| Dec 31, 2025 | 67.80 | 69.90 | 67.30 | 68.10 | 68.10 | 0.44% | 137,730 |
| Dec 30, 2025 | 68.20 | 69.90 | 66.80 | 67.80 | 67.80 | -2.45% | 203,064 |
| Dec 29, 2025 | 72.10 | 72.80 | 68.60 | 69.50 | 69.50 | -0.71% | 366,566 |
| Dec 28, 2025 | 68.50 | 72.00 | 68.50 | 70.00 | 70.00 | -2.78% | 180,685 |
| Dec 25, 2025 | 71.00 | 75.30 | 71.00 | 72.00 | 72.00 | -2.17% | 40,026 |
| Dec 24, 2025 | 72.10 | 76.40 | 72.10 | 73.60 | 73.60 | -1.08% | 158,024 |
| Dec 23, 2025 | 77.00 | 78.30 | 73.40 | 74.40 | 74.40 | -6.42% | 223,108 |
| Dec 22, 2025 | 83.30 | 85.00 | 76.80 | 79.50 | 79.50 | -4.56% | 374,969 |
| Dec 21, 2025 | 71.70 | 85.90 | 71.70 | 83.30 | 83.30 | 16.18% | 556,374 |
| Dec 18, 2025 | 65.60 | 73.70 | 65.60 | 71.70 | 71.70 | 6.86% | 382,462 |
| Dec 17, 2025 | 66.70 | 67.40 | 64.00 | 67.10 | 67.10 | 0.60% | 146,835 |
| Dec 16, 2025 | 67.40 | 68.00 | 65.70 | 66.70 | 66.70 | -1.04% | 114,621 |
| Dec 15, 2025 | 67.50 | 70.00 | 67.00 | 67.40 | 67.40 | -1.89% | 129,688 |
| Dec 14, 2025 | 68.00 | 69.00 | 68.00 | 68.70 | 68.70 | 0.15% | 22,411 |
| Dec 11, 2025 | 68.50 | 68.90 | 68.40 | 68.60 | 68.60 | 0.15% | 68,841 |
| Dec 10, 2025 | 72.00 | 72.00 | 68.20 | 68.50 | 68.50 | -3.25% | 77,121 |
| Dec 9, 2025 | 70.20 | 74.80 | 68.30 | 70.80 | 70.80 | 0.85% | 365,433 |
| Dec 8, 2025 | 69.60 | 70.80 | 68.80 | 70.20 | 70.20 | 0.86% | 34,474 |
| Dec 7, 2025 | 68.90 | 70.80 | 68.90 | 69.60 | 69.60 | 1.02% | 59,285 |
| 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 |