Modiin Energy-Limited Partnership (TLV:MDIN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 171.00
+3.70 (2.21%)
Apr 29, 2026, 3:35 PM IDT
TLV:MDIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 163.00 | 173.30 | 163.00 | 167.30 | 167.30 | 2.64% | 497,514 |
| Apr 27, 2026 | 157.00 | 167.50 | 154.90 | 163.00 | 163.00 | 3.62% | 338,812 |
| Apr 24, 2026 | 154.10 | 160.00 | 148.00 | 157.30 | 157.30 | 2.08% | 99,840 |
| Apr 23, 2026 | 143.30 | 157.00 | 136.00 | 154.10 | 154.10 | 7.54% | 227,350 |
| Apr 20, 2026 | 140.00 | 145.30 | 140.00 | 143.30 | 143.30 | 0.07% | 64,443 |
| Apr 17, 2026 | 142.00 | 145.70 | 139.00 | 143.20 | 143.20 | 0.85% | 52,402 |
| Apr 16, 2026 | 150.60 | 160.00 | 137.20 | 142.00 | 142.00 | -5.71% | 357,046 |
| Apr 15, 2026 | 168.90 | 168.90 | 149.80 | 150.60 | 150.60 | -6.52% | 242,547 |
| Apr 14, 2026 | 155.00 | 172.90 | 155.00 | 161.10 | 161.10 | 7.90% | 772,378 |
| Apr 13, 2026 | 130.00 | 154.00 | 130.00 | 149.30 | 149.30 | 10.59% | 509,884 |
| Apr 10, 2026 | 136.00 | 136.00 | 129.80 | 135.00 | 135.00 | -0.74% | 266,483 |
| Apr 9, 2026 | 135.20 | 140.00 | 127.20 | 136.00 | 136.00 | 0.59% | 616,431 |
| Apr 6, 2026 | 132.00 | 155.00 | 132.00 | 135.20 | 135.20 | 9.92% | 1,279,565 |
| Apr 3, 2026 | 121.00 | 131.40 | 113.00 | 123.00 | 123.00 | 2.41% | 199,846 |
| Mar 31, 2026 | 105.00 | 128.00 | 104.00 | 120.10 | 120.10 | 20.22% | 547,152 |
| Mar 30, 2026 | 94.00 | 101.90 | 94.00 | 99.90 | 99.90 | 6.28% | 205,410 |
| Mar 27, 2026 | 99.60 | 99.60 | 91.20 | 94.00 | 94.00 | -5.62% | 34,492 |
| Mar 26, 2026 | 94.90 | 103.00 | 92.70 | 99.60 | 99.60 | 4.95% | 109,424 |
| Mar 25, 2026 | 93.80 | 112.80 | 93.60 | 94.90 | 94.90 | 1.17% | 113,449 |
| Mar 24, 2026 | 97.10 | 100.00 | 93.00 | 93.80 | 93.80 | -3.40% | 89,541 |
| Mar 23, 2026 | 109.70 | 111.00 | 95.70 | 97.10 | 97.10 | -8.31% | 92,871 |
| Mar 20, 2026 | 105.20 | 109.90 | 105.00 | 105.90 | 105.90 | 0.67% | 47,214 |
| Mar 19, 2026 | 113.00 | 114.00 | 98.50 | 105.20 | 105.20 | -6.90% | 489,757 |
| Mar 18, 2026 | 113.70 | 114.90 | 109.00 | 113.00 | 113.00 | -0.62% | 68,452 |
| Mar 17, 2026 | 109.00 | 117.00 | 103.00 | 113.70 | 113.70 | 5.38% | 242,540 |
| Mar 16, 2026 | 104.40 | 113.40 | 95.10 | 107.90 | 107.90 | 3.35% | 103,561 |
| Mar 13, 2026 | 104.70 | 105.00 | 99.00 | 104.40 | 104.40 | -0.29% | 158,815 |
| Mar 12, 2026 | 114.30 | 115.00 | 104.00 | 104.70 | 104.70 | -8.40% | 151,318 |
| Mar 11, 2026 | 121.50 | 121.50 | 109.90 | 114.30 | 114.30 | -1.97% | 263,062 |
| Mar 10, 2026 | 133.70 | 137.50 | 113.00 | 116.60 | 116.60 | -12.79% | 699,287 |
| 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 |