Mediterranean Towers Ltd. (TLV:MDTR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,737.00
+33.00 (1.94%)
Apr 29, 2026, 1:19 PM IDT
Mediterranean Towers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,744.00 | 1,751.00 | 1,697.00 | 1,705.00 | - | -2.24% | 38,343 |
| Apr 27, 2026 | 1,698.00 | 1,757.00 | 1,690.00 | 1,744.00 | 1,744.00 | 2.71% | 58,901 |
| Apr 24, 2026 | 1,737.00 | 1,742.00 | 1,677.00 | 1,698.00 | 1,698.00 | -2.25% | 66,730 |
| Apr 23, 2026 | 1,729.00 | 1,780.00 | 1,716.00 | 1,737.00 | 1,737.00 | -2.85% | 44,940 |
| Apr 20, 2026 | 1,824.00 | 1,824.00 | 1,785.00 | 1,788.00 | 1,728.81 | -1.97% | 61,511 |
| Apr 17, 2026 | 1,755.00 | 1,849.00 | 1,755.00 | 1,824.00 | 1,763.62 | 3.93% | 48,693 |
| Apr 16, 2026 | 1,785.00 | 1,809.00 | 1,750.00 | 1,755.00 | 1,696.90 | -1.68% | 62,909 |
| Apr 15, 2026 | 1,800.00 | 1,810.00 | 1,755.00 | 1,785.00 | 1,725.91 | -1.92% | 72,278 |
| Apr 14, 2026 | 1,826.00 | 1,876.00 | 1,810.00 | 1,820.00 | 1,759.75 | -1.09% | 59,667 |
| Apr 13, 2026 | 1,880.00 | 1,880.00 | 1,791.00 | 1,840.00 | 1,779.09 | -1.08% | 59,110 |
| Apr 10, 2026 | 1,702.00 | 1,860.00 | 1,702.00 | 1,860.00 | 1,798.43 | 1.92% | 320,974 |
| Apr 9, 2026 | 1,802.00 | 1,844.00 | 1,776.00 | 1,825.00 | 1,764.59 | 1.28% | 96,586 |
| Apr 6, 2026 | 1,770.00 | 1,802.00 | 1,702.00 | 1,802.00 | 1,742.35 | 1.81% | 49,513 |
| Apr 3, 2026 | 1,670.00 | 1,770.00 | 1,670.00 | 1,770.00 | 1,711.41 | 5.99% | 33,553 |
| Mar 31, 2026 | 1,606.00 | 1,670.00 | 1,602.00 | 1,670.00 | 1,614.72 | 3.99% | 112,575 |
| Mar 30, 2026 | 1,575.00 | 1,645.00 | 1,550.00 | 1,606.00 | 1,552.84 | 1.58% | 67,884 |
| Mar 27, 2026 | 1,644.00 | 1,645.00 | 1,555.00 | 1,581.00 | 1,528.66 | -1.80% | 84,587 |
| Mar 26, 2026 | 1,556.00 | 1,646.00 | 1,546.00 | 1,610.00 | 1,556.70 | 3.47% | 1,403,232 |
| Mar 25, 2026 | 1,528.00 | 1,580.00 | 1,528.00 | 1,556.00 | 1,504.49 | 1.83% | 373,197 |
| Mar 24, 2026 | 1,684.00 | 1,684.00 | 1,512.00 | 1,528.00 | 1,477.42 | -2.68% | 55,422 |
| Mar 23, 2026 | 1,699.00 | 1,695.00 | 1,570.00 | 1,570.00 | 1,518.03 | -7.59% | 152,181 |
| Mar 20, 2026 | 1,647.00 | 1,699.00 | 1,621.00 | 1,699.00 | 1,642.76 | 3.16% | 38,812 |
| Mar 19, 2026 | 1,673.00 | 1,701.00 | 1,637.00 | 1,647.00 | 1,592.48 | -1.55% | 27,903 |
| Mar 18, 2026 | 1,667.00 | 1,710.00 | 1,633.00 | 1,673.00 | 1,617.62 | 0.36% | 77,921 |
| Mar 17, 2026 | 1,636.00 | 1,690.00 | 1,616.00 | 1,667.00 | 1,611.82 | 1.89% | 39,711 |
| Mar 16, 2026 | 1,623.00 | 1,640.00 | 1,587.00 | 1,636.00 | 1,581.84 | 0.80% | 46,705 |
| Mar 13, 2026 | 1,565.00 | 1,632.00 | 1,540.00 | 1,623.00 | 1,569.27 | 3.71% | 33,608 |
| Mar 12, 2026 | 1,610.00 | 1,610.00 | 1,559.00 | 1,565.00 | 1,513.19 | -2.80% | 69,297 |
| Mar 11, 2026 | 1,609.00 | 1,632.00 | 1,547.00 | 1,610.00 | 1,556.70 | 0.06% | 66,807 |
| Mar 10, 2026 | 1,694.00 | 1,711.00 | 1,597.00 | 1,609.00 | 1,555.74 | -5.02% | 133,784 |
| Mar 9, 2026 | 1,734.00 | 1,734.00 | 1,675.00 | 1,694.00 | 1,637.92 | -2.31% | 57,613 |
| Mar 6, 2026 | 1,728.00 | 1,745.00 | 1,711.00 | 1,734.00 | 1,676.60 | 0.35% | 79,083 |
| Mar 5, 2026 | 1,591.00 | 1,728.00 | 1,591.00 | 1,728.00 | 1,670.80 | 5.05% | 98,726 |
| Mar 4, 2026 | 1,604.00 | 1,646.00 | 1,604.00 | 1,645.00 | 1,590.55 | 2.56% | 69,587 |
| Mar 2, 2026 | 1,545.00 | 1,640.00 | 1,545.00 | 1,604.00 | 1,550.90 | 3.82% | 137,177 |
| Feb 27, 2026 | 1,519.00 | 1,552.00 | 1,516.00 | 1,545.00 | 1,493.86 | 1.71% | 54,987 |
| Feb 26, 2026 | 1,547.00 | 1,553.00 | 1,509.00 | 1,519.00 | 1,468.72 | -1.81% | 142,076 |
| Feb 25, 2026 | 1,599.00 | 1,599.00 | 1,523.00 | 1,547.00 | 1,495.79 | -0.19% | 57,451 |
| Feb 24, 2026 | 1,561.00 | 1,564.00 | 1,516.00 | 1,550.00 | 1,498.69 | -0.70% | 102,252 |
| Feb 23, 2026 | 1,628.00 | 1,628.00 | 1,553.00 | 1,561.00 | 1,509.33 | -4.12% | 44,494 |
| Feb 20, 2026 | 1,649.00 | 1,659.00 | 1,619.00 | 1,628.00 | 1,574.11 | -1.27% | 38,602 |
| Feb 19, 2026 | 1,714.00 | 1,739.00 | 1,604.00 | 1,649.00 | 1,594.41 | -3.79% | 126,917 |
| Feb 18, 2026 | 1,697.00 | 1,758.00 | 1,672.00 | 1,714.00 | 1,657.26 | 1.00% | 253,738 |
| Feb 17, 2026 | 1,672.00 | 1,716.00 | 1,652.00 | 1,697.00 | 1,640.82 | 1.13% | 234,091 |
| Feb 16, 2026 | 1,641.00 | 1,700.00 | 1,631.00 | 1,678.00 | 1,622.45 | 2.25% | 86,031 |
| Feb 13, 2026 | 1,632.00 | 1,652.00 | 1,604.00 | 1,641.00 | 1,586.68 | 0.06% | 16,742 |
| Feb 12, 2026 | 1,646.00 | 1,659.00 | 1,634.00 | 1,640.00 | 1,585.71 | -0.36% | 52,500 |
| Feb 11, 2026 | 1,661.00 | 1,661.00 | 1,633.00 | 1,646.00 | 1,591.51 | -0.78% | 48,613 |
| Feb 10, 2026 | 1,662.00 | 1,662.00 | 1,646.00 | 1,659.00 | 1,604.08 | -0.18% | 54,052 |
| Feb 9, 2026 | 1,642.00 | 1,662.00 | 1,614.00 | 1,662.00 | 1,606.98 | 3.81% | 106,814 |
| Feb 6, 2026 | 1,642.00 | 1,642.00 | 1,598.00 | 1,601.00 | 1,548.00 | -2.50% | 25,550 |
| Feb 5, 2026 | 1,598.00 | 1,680.00 | 1,564.00 | 1,642.00 | 1,587.64 | 2.75% | 510,613 |
| Feb 4, 2026 | 1,619.00 | 1,619.00 | 1,585.00 | 1,598.00 | 1,545.10 | -0.31% | 56,498 |
| Feb 3, 2026 | 1,545.00 | 1,604.00 | 1,544.00 | 1,603.00 | 1,549.94 | 2.56% | 949,764 |
| Feb 2, 2026 | 1,544.00 | 1,567.00 | 1,477.00 | 1,563.00 | 1,511.26 | 1.23% | 61,210 |
| Jan 30, 2026 | 1,550.00 | 1,570.00 | 1,480.00 | 1,544.00 | 1,492.89 | -0.90% | 55,620 |
| Jan 29, 2026 | 1,572.00 | 1,628.00 | 1,542.00 | 1,558.00 | 1,506.43 | -0.89% | 78,633 |
| Jan 28, 2026 | 1,579.00 | 1,579.00 | 1,563.00 | 1,572.00 | 1,519.96 | -0.19% | 42,867 |
| Jan 27, 2026 | 1,566.00 | 1,579.00 | 1,540.00 | 1,575.00 | 1,522.86 | 1.16% | 76,868 |
| Jan 26, 2026 | 1,579.00 | 1,579.00 | 1,534.00 | 1,557.00 | 1,505.46 | -0.83% | 120,137 |
| Jan 23, 2026 | 1,554.00 | 1,578.00 | 1,536.00 | 1,570.00 | 1,518.03 | 1.03% | 19,649 |
| Jan 22, 2026 | 1,542.00 | 1,561.00 | 1,536.00 | 1,554.00 | 1,502.56 | 0.78% | 37,303 |
| Jan 21, 2026 | 1,569.00 | 1,593.00 | 1,542.00 | 1,542.00 | 1,490.96 | -1.72% | 50,976 |
| Jan 20, 2026 | 1,567.00 | 1,580.00 | 1,550.00 | 1,569.00 | 1,517.06 | 0.13% | 54,639 |
| Jan 19, 2026 | 1,540.00 | 1,584.00 | 1,532.00 | 1,567.00 | 1,515.13 | 0.77% | 74,162 |
| Jan 16, 2026 | 1,580.00 | 1,580.00 | 1,555.00 | 1,555.00 | 1,503.52 | -2.20% | 69,030 |
| Jan 15, 2026 | 1,545.00 | 1,590.00 | 1,534.00 | 1,590.00 | 1,537.37 | 2.91% | 44,743 |
| Jan 14, 2026 | 1,582.00 | 1,627.00 | 1,540.00 | 1,545.00 | 1,493.86 | -2.34% | 150,216 |
| Jan 13, 2026 | 1,575.00 | 1,610.00 | 1,566.00 | 1,582.00 | 1,529.63 | 0.44% | 74,929 |
| Jan 12, 2026 | 1,552.00 | 1,575.00 | 1,532.00 | 1,575.00 | 1,522.86 | 1.48% | 68,832 |
| Jan 9, 2026 | 1,473.00 | 1,552.00 | 1,473.00 | 1,552.00 | 1,500.62 | 5.36% | 218,676 |
| Jan 8, 2026 | 1,503.00 | 1,528.00 | 1,466.00 | 1,473.00 | 1,424.24 | -2.90% | 36,797 |
| Jan 7, 2026 | 1,544.00 | 1,544.00 | 1,504.00 | 1,517.00 | 1,466.78 | -1.75% | 105,450 |
| Jan 6, 2026 | 1,460.00 | 1,544.00 | 1,444.00 | 1,544.00 | 1,492.89 | 5.75% | 75,579 |
| Jan 5, 2026 | 1,397.00 | 1,493.00 | 1,396.00 | 1,460.00 | 1,411.67 | 4.51% | 80,721 |
| Jan 1, 2026 | 1,394.00 | 1,442.00 | 1,394.00 | 1,397.00 | 1,350.76 | 0.22% | 33,522 |
| Dec 31, 2025 | 1,430.00 | 1,462.00 | 1,394.00 | 1,394.00 | 1,347.85 | -2.52% | 77,666 |
| Dec 30, 2025 | 1,359.00 | 1,430.00 | 1,359.00 | 1,430.00 | 1,382.66 | 5.22% | 43,705 |
| Dec 29, 2025 | 1,362.00 | 1,382.00 | 1,353.00 | 1,359.00 | 1,314.01 | -0.22% | 74,570 |
| Dec 28, 2025 | 1,391.00 | 1,419.00 | 1,357.00 | 1,362.00 | 1,316.91 | -2.08% | 24,197 |
| Dec 25, 2025 | 1,436.00 | 1,436.00 | 1,391.00 | 1,391.00 | 1,344.95 | -3.07% | 40,399 |
| Dec 24, 2025 | 1,427.00 | 1,456.00 | 1,422.00 | 1,435.00 | 1,387.50 | 0.56% | 37,135 |
| Dec 23, 2025 | 1,434.00 | 1,440.00 | 1,401.00 | 1,427.00 | 1,379.76 | -0.49% | 33,063 |
| Dec 22, 2025 | 1,446.00 | 1,466.00 | 1,425.00 | 1,434.00 | 1,386.53 | -0.83% | 45,057 |
| Dec 21, 2025 | 1,422.00 | 1,455.00 | 1,415.00 | 1,446.00 | 1,398.13 | 1.69% | 11,098 |
| Dec 18, 2025 | 1,409.00 | 1,426.00 | 1,404.00 | 1,422.00 | 1,374.93 | 0.28% | 60,940 |
| Dec 17, 2025 | 1,392.00 | 1,424.00 | 1,373.00 | 1,418.00 | 1,371.06 | 1.87% | 93,579 |
| Dec 16, 2025 | 1,306.00 | 1,394.00 | 1,306.00 | 1,392.00 | 1,345.92 | 6.58% | 202,512 |
| Dec 15, 2025 | 1,336.00 | 1,346.00 | 1,290.00 | 1,306.00 | 1,262.77 | -2.25% | 82,478 |
| Dec 14, 2025 | 1,328.00 | 1,348.00 | 1,328.00 | 1,336.00 | 1,291.77 | 0.60% | 21,690 |
| Dec 11, 2025 | 1,353.00 | 1,353.00 | 1,318.00 | 1,328.00 | 1,284.04 | -0.15% | 94,800 |
| Dec 10, 2025 | 1,361.00 | 1,361.00 | 1,324.00 | 1,330.00 | 1,285.97 | -2.28% | 29,409 |
| Dec 9, 2025 | 1,387.00 | 1,401.00 | 1,353.00 | 1,361.00 | 1,315.95 | -1.87% | 62,635 |
| Dec 8, 2025 | 1,404.00 | 1,414.00 | 1,381.00 | 1,387.00 | 1,341.09 | -0.57% | 53,696 |
| Dec 7, 2025 | 1,398.00 | 1,423.00 | 1,395.00 | 1,395.00 | 1,348.82 | -0.43% | 19,576 |
| Dec 4, 2025 | 1,415.00 | 1,423.00 | 1,388.00 | 1,401.00 | 1,341.82 | -0.99% | 268,194 |
| Dec 3, 2025 | 1,399.00 | 1,427.00 | 1,390.00 | 1,415.00 | 1,355.23 | 1.14% | 151,296 |
| Dec 2, 2025 | 1,388.00 | 1,415.00 | 1,382.00 | 1,399.00 | 1,339.91 | 1.16% | 84,727 |
| Dec 1, 2025 | 1,413.00 | 1,413.00 | 1,359.00 | 1,383.00 | 1,324.58 | -3.62% | 255,365 |
| Nov 30, 2025 | 1,440.00 | 1,446.00 | 1,424.00 | 1,435.00 | 1,374.39 | -0.35% | 28,999 |