Mediterranean Towers Ltd. (TLV:MDTR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,401.00
-14.00 (-0.99%)
At close: Dec 4, 2025
Mediterranean Towers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,415.00 | 1,423.00 | 1,388.00 | 1,401.00 | 1,401.00 | -0.99% | 268,194 |
| Dec 3, 2025 | 1,399.00 | 1,427.00 | 1,390.00 | 1,415.00 | 1,415.00 | 1.14% | 151,296 |
| Dec 2, 2025 | 1,388.00 | 1,415.00 | 1,382.00 | 1,399.00 | 1,399.00 | 1.16% | 84,727 |
| Dec 1, 2025 | 1,413.00 | 1,413.00 | 1,359.00 | 1,383.00 | 1,383.00 | -3.62% | 255,365 |
| Nov 30, 2025 | 1,440.00 | 1,446.00 | 1,424.00 | 1,435.00 | 1,435.00 | -0.35% | 28,999 |
| Nov 27, 2025 | 1,480.00 | 1,480.00 | 1,372.00 | 1,440.00 | 1,440.00 | -1.44% | 164,597 |
| Nov 26, 2025 | 1,462.00 | 1,474.00 | 1,446.00 | 1,461.00 | 1,461.00 | 0.69% | 59,142 |
| Nov 25, 2025 | 1,419.00 | 1,455.00 | 1,416.00 | 1,451.00 | 1,451.00 | 2.26% | 35,612 |
| Nov 24, 2025 | 1,387.00 | 1,430.00 | 1,387.00 | 1,419.00 | 1,419.00 | 2.31% | 26,345 |
| Nov 23, 2025 | 1,361.00 | 1,395.00 | 1,361.00 | 1,387.00 | 1,387.00 | -0.93% | 28,825 |
| Nov 20, 2025 | 1,410.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,400.00 | 0.36% | 18,687 |
| Nov 19, 2025 | 1,391.00 | 1,405.00 | 1,371.00 | 1,395.00 | 1,395.00 | 0.29% | 73,099 |
| Nov 18, 2025 | 1,434.00 | 1,434.00 | 1,387.00 | 1,391.00 | 1,391.00 | -3.00% | 30,751 |
| Nov 17, 2025 | 1,450.00 | 1,450.00 | 1,400.00 | 1,434.00 | 1,434.00 | -1.10% | 32,959 |
| Nov 16, 2025 | 1,410.00 | 1,459.00 | 1,410.00 | 1,450.00 | 1,450.00 | 0.28% | 25,729 |
| Nov 13, 2025 | 1,428.00 | 1,450.00 | 1,417.00 | 1,446.00 | 1,446.00 | 1.26% | 57,070 |
| Nov 12, 2025 | 1,403.00 | 1,444.00 | 1,403.00 | 1,428.00 | 1,428.00 | 1.78% | 51,460 |
| Nov 11, 2025 | 1,398.00 | 1,407.00 | 1,384.00 | 1,403.00 | 1,403.00 | 0.36% | 68,372 |
| Nov 10, 2025 | 1,350.00 | 1,401.00 | 1,348.00 | 1,398.00 | 1,398.00 | 3.56% | 359,219 |
| Nov 9, 2025 | 1,370.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.46% | 22,690 |
| Nov 6, 2025 | 1,403.00 | 1,409.00 | 1,365.00 | 1,370.00 | 1,370.00 | -2.35% | 116,003 |
| Nov 5, 2025 | 1,393.00 | 1,405.00 | 1,378.00 | 1,403.00 | 1,403.00 | 0.72% | 30,141 |
| Nov 4, 2025 | 1,401.00 | 1,405.00 | 1,374.00 | 1,393.00 | 1,393.00 | -0.57% | 41,534 |
| Nov 3, 2025 | 1,426.00 | 1,437.00 | 1,396.00 | 1,401.00 | 1,401.00 | -1.75% | 45,597 |
| Nov 2, 2025 | 1,441.00 | 1,498.00 | 1,421.00 | 1,426.00 | 1,426.00 | -1.04% | 49,703 |
| Oct 30, 2025 | 1,450.00 | 1,450.00 | 1,437.00 | 1,441.00 | 1,441.00 | -0.62% | 60,774 |
| Oct 29, 2025 | 1,435.00 | 1,455.00 | 1,429.00 | 1,450.00 | 1,450.00 | 1.05% | 56,250 |
| Oct 28, 2025 | 1,471.00 | 1,480.00 | 1,427.00 | 1,435.00 | 1,435.00 | -2.45% | 53,664 |
| Oct 27, 2025 | 1,484.00 | 1,491.00 | 1,458.00 | 1,471.00 | 1,471.00 | -0.88% | 39,892 |
| Oct 26, 2025 | 1,500.00 | 1,500.00 | 1,470.00 | 1,484.00 | 1,484.00 | -0.93% | 144,833 |
| Oct 23, 2025 | 1,464.00 | 1,500.00 | 1,464.00 | 1,498.00 | 1,498.00 | 2.32% | 72,806 |
| Oct 22, 2025 | 1,442.00 | 1,464.00 | 1,430.00 | 1,464.00 | 1,464.00 | 1.53% | 293,723 |
| Oct 21, 2025 | 1,445.00 | 1,469.00 | 1,418.00 | 1,442.00 | 1,442.00 | -0.21% | 60,610 |
| Oct 20, 2025 | 1,458.00 | 1,499.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.89% | 84,165 |
| Oct 19, 2025 | 1,499.00 | 1,499.00 | 1,432.00 | 1,458.00 | 1,458.00 | -1.82% | 59,423 |
| Oct 16, 2025 | 1,471.00 | 1,496.00 | 1,446.00 | 1,485.00 | 1,485.00 | 0.95% | 191,326 |
| Oct 15, 2025 | 1,514.00 | 1,523.00 | 1,465.00 | 1,471.00 | 1,471.00 | -2.45% | 102,030 |
| Oct 12, 2025 | 1,460.00 | 1,518.00 | 1,412.00 | 1,508.00 | 1,508.00 | 3.29% | 73,640 |
| Oct 9, 2025 | 1,467.00 | 1,468.00 | 1,437.00 | 1,460.00 | 1,460.00 | 2.38% | 199,455 |
| Oct 8, 2025 | 1,400.00 | 1,430.00 | 1,372.00 | 1,426.00 | 1,426.00 | 1.86% | 52,783 |
| Oct 5, 2025 | 1,432.00 | 1,439.00 | 1,346.00 | 1,400.00 | 1,400.00 | 3.17% | 47,835 |
| Sep 30, 2025 | 1,335.00 | 1,368.00 | 1,324.00 | 1,357.00 | 1,357.00 | 3.75% | 170,128 |
| Sep 29, 2025 | 1,321.00 | 1,348.00 | 1,305.00 | 1,308.00 | 1,308.00 | -0.98% | 192,718 |
| Sep 28, 2025 | 1,237.00 | 1,321.00 | 1,237.00 | 1,321.00 | 1,321.00 | 6.79% | 93,010 |
| Sep 25, 2025 | 1,232.00 | 1,270.00 | 1,219.00 | 1,237.00 | 1,237.00 | 0.41% | 35,557 |
| Sep 21, 2025 | 1,237.00 | 1,261.00 | 1,199.00 | 1,232.00 | 1,232.00 | -0.40% | 32,099 |
| Sep 18, 2025 | 1,233.00 | 1,251.00 | 1,225.00 | 1,237.00 | 1,237.00 | 0.32% | 50,855 |
| Sep 17, 2025 | 1,273.00 | 1,294.00 | 1,222.00 | 1,233.00 | 1,233.00 | -2.38% | 78,126 |
| Sep 16, 2025 | 1,258.00 | 1,287.00 | 1,211.00 | 1,263.00 | 1,263.00 | 1.61% | 81,914 |
| Sep 15, 2025 | 1,271.00 | 1,300.00 | 1,223.00 | 1,243.00 | 1,243.00 | -1.43% | 248,818 |
| Sep 14, 2025 | 1,246.00 | 1,270.00 | 1,223.00 | 1,261.00 | 1,261.00 | 1.20% | 29,583 |
| Sep 11, 2025 | 1,272.00 | 1,272.00 | 1,236.00 | 1,246.00 | 1,246.00 | -2.04% | 36,806 |
| Sep 10, 2025 | 1,289.00 | 1,289.00 | 1,262.00 | 1,272.00 | 1,272.00 | -1.32% | 28,707 |
| Sep 9, 2025 | 1,266.00 | 1,295.00 | 1,260.00 | 1,289.00 | 1,289.00 | 1.82% | 87,052 |
| Sep 8, 2025 | 1,297.00 | 1,298.00 | 1,259.00 | 1,266.00 | 1,266.00 | -2.39% | 104,699 |
| Sep 7, 2025 | 1,285.00 | 1,299.00 | 1,285.00 | 1,297.00 | 1,297.00 | 0.93% | 26,890 |
| Sep 4, 2025 | 1,339.00 | 1,339.00 | 1,277.00 | 1,285.00 | 1,285.00 | 0.55% | 49,755 |
| Sep 3, 2025 | 1,265.00 | 1,299.00 | 1,262.00 | 1,278.00 | 1,278.00 | 1.03% | 31,078 |
| Sep 2, 2025 | 1,291.00 | 1,345.00 | 1,252.00 | 1,265.00 | 1,265.00 | -2.24% | 59,934 |
| Sep 1, 2025 | 1,269.00 | 1,307.00 | 1,244.00 | 1,294.00 | 1,294.00 | 1.97% | 56,678 |
| Aug 31, 2025 | 1,271.00 | 1,287.00 | 1,250.00 | 1,269.00 | 1,269.00 | -0.16% | 12,929 |
| Aug 28, 2025 | 1,278.00 | 1,292.00 | 1,257.00 | 1,271.00 | 1,271.00 | -0.55% | 25,957 |
| Aug 27, 2025 | 1,271.00 | 1,288.00 | 1,261.00 | 1,278.00 | 1,278.00 | 0.55% | 291,090 |
| Aug 26, 2025 | 1,282.00 | 1,285.00 | 1,258.00 | 1,271.00 | 1,271.00 | -0.86% | 59,556 |
| Aug 25, 2025 | 1,350.00 | 1,350.00 | 1,272.00 | 1,282.00 | 1,282.00 | -0.62% | 64,898 |
| Aug 24, 2025 | 1,216.00 | 1,290.00 | 1,216.00 | 1,290.00 | 1,290.00 | 6.09% | 79,893 |
| Aug 21, 2025 | 1,216.00 | 1,221.00 | 1,203.00 | 1,216.00 | 1,216.00 | - | 38,854 |
| Aug 20, 2025 | 1,210.00 | 1,229.00 | 1,208.00 | 1,216.00 | 1,216.00 | -0.98% | 52,307 |
| Aug 19, 2025 | 1,217.00 | 1,241.00 | 1,214.00 | 1,228.00 | 1,228.00 | 0.90% | 36,732 |
| Aug 18, 2025 | 1,237.00 | 1,238.00 | 1,208.00 | 1,217.00 | 1,217.00 | -1.30% | 39,444 |
| Aug 17, 2025 | 1,194.00 | 1,240.00 | 1,188.00 | 1,233.00 | 1,233.00 | 3.27% | 76,700 |
| Aug 14, 2025 | 1,187.00 | 1,210.00 | 1,180.00 | 1,194.00 | 1,194.00 | 0.59% | 102,347 |
| Aug 13, 2025 | 1,149.00 | 1,190.00 | 1,149.00 | 1,187.00 | 1,187.00 | 3.31% | 66,318 |
| Aug 12, 2025 | 1,157.00 | 1,187.00 | 1,145.00 | 1,149.00 | 1,149.00 | -2.13% | 61,372 |
| Aug 11, 2025 | 1,175.00 | 1,187.00 | 1,155.00 | 1,174.00 | 1,174.00 | -0.09% | 122,589 |
| Aug 10, 2025 | 1,141.00 | 1,188.00 | 1,141.00 | 1,175.00 | 1,175.00 | 1.29% | 241,406 |
| Aug 7, 2025 | 1,171.00 | 1,236.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.94% | 1,081,033 |
| Aug 6, 2025 | 1,171.00 | 1,217.00 | 1,152.00 | 1,171.00 | 1,171.00 | - | 137,769 |
| Aug 5, 2025 | 1,224.00 | 1,245.00 | 1,171.00 | 1,171.00 | 1,171.00 | -4.33% | 144,433 |
| Aug 4, 2025 | 1,226.00 | 1,270.00 | 1,211.00 | 1,224.00 | 1,224.00 | -0.16% | 90,685 |
| Jul 31, 2025 | 1,236.00 | 1,237.00 | 1,219.00 | 1,226.00 | 1,226.00 | - | 114,574 |
| Jul 30, 2025 | 1,240.00 | 1,240.00 | 1,200.00 | 1,226.00 | 1,226.00 | -1.13% | 204,420 |
| Jul 29, 2025 | 1,261.00 | 1,275.00 | 1,238.00 | 1,240.00 | 1,240.00 | -0.80% | 137,879 |
| Jul 28, 2025 | 1,273.00 | 1,296.00 | 1,241.00 | 1,250.00 | 1,250.00 | -1.81% | 435,476 |
| Jul 27, 2025 | 1,285.00 | 1,285.00 | 1,259.00 | 1,273.00 | 1,273.00 | -0.93% | 50,580 |
| Jul 24, 2025 | 1,262.00 | 1,313.00 | 1,262.00 | 1,285.00 | 1,285.00 | -1.23% | 49,450 |
| Jul 23, 2025 | 1,285.00 | 1,302.00 | 1,285.00 | 1,301.00 | 1,301.00 | 1.25% | 48,691 |
| Jul 22, 2025 | 1,273.00 | 1,292.00 | 1,254.00 | 1,285.00 | 1,285.00 | 0.94% | 95,274 |
| Jul 21, 2025 | 1,270.00 | 1,289.00 | 1,257.00 | 1,273.00 | 1,273.00 | -1.16% | 97,284 |
| Jul 20, 2025 | 1,273.00 | 1,294.00 | 1,258.00 | 1,288.00 | 1,288.00 | 1.18% | 23,647 |
| Jul 17, 2025 | 1,242.00 | 1,280.00 | 1,242.00 | 1,273.00 | 1,273.00 | 2.50% | 69,601 |
| Jul 16, 2025 | 1,244.00 | 1,255.00 | 1,227.00 | 1,242.00 | 1,242.00 | -0.16% | 55,666 |
| Jul 15, 2025 | 1,241.00 | 1,266.00 | 1,234.00 | 1,244.00 | 1,244.00 | 0.24% | 49,384 |
| Jul 14, 2025 | 1,253.00 | 1,256.00 | 1,227.00 | 1,241.00 | 1,241.00 | -0.88% | 30,855 |
| Jul 13, 2025 | 1,292.00 | 1,292.00 | 1,240.00 | 1,252.00 | 1,252.00 | -3.10% | 25,615 |
| Jul 10, 2025 | 1,296.00 | 1,324.00 | 1,285.00 | 1,292.00 | 1,292.00 | - | 68,127 |
| Jul 9, 2025 | 1,261.00 | 1,296.00 | 1,261.00 | 1,292.00 | 1,292.00 | 2.13% | 100,923 |
| Jul 8, 2025 | 1,280.00 | 1,293.00 | 1,261.00 | 1,265.00 | 1,265.00 | -2.84% | 99,401 |
| Jul 7, 2025 | 1,303.00 | 1,314.00 | 1,291.00 | 1,302.00 | 1,302.00 | -0.08% | 73,892 |
| Jul 6, 2025 | 1,300.00 | 1,314.00 | 1,297.00 | 1,303.00 | 1,303.00 | 0.23% | 60,085 |