Mehadrin Ltd (TLV:MEDN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 30,720
-690 (-2.20%)
At close: Mar 9, 2026
Mehadrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31,530.00 | 31,800.00 | 30,510.00 | 31,410.00 | 31,410.00 | -0.38% | 153 |
| Mar 5, 2026 | 30,650.00 | 31,800.00 | 30,660.00 | 31,530.00 | 31,530.00 | 2.87% | 777 |
| Mar 4, 2026 | 31,460.00 | 31,100.00 | 30,070.00 | 30,650.00 | 30,650.00 | -2.57% | 371 |
| Mar 2, 2026 | 31,150.00 | 31,970.00 | 30,530.00 | 31,460.00 | 31,460.00 | 1.00% | 337 |
| Feb 27, 2026 | 30,320.00 | 31,980.00 | 30,310.00 | 31,150.00 | 31,150.00 | 2.74% | 79 |
| Feb 26, 2026 | 31,010.00 | 31,010.00 | 28,220.00 | 30,320.00 | 30,320.00 | -3.62% | 1,766 |
| Feb 25, 2026 | 32,450.00 | 32,450.00 | 31,140.00 | 31,460.00 | 31,460.00 | -3.05% | 184 |
| Feb 24, 2026 | 32,920.00 | 33,300.00 | 32,010.00 | 32,450.00 | 32,450.00 | -1.43% | 714 |
| Feb 23, 2026 | 32,450.00 | 33,000.00 | 32,440.00 | 32,920.00 | 32,920.00 | 1.45% | 52 |
| Feb 20, 2026 | 32,490.00 | 32,500.00 | 31,850.00 | 32,450.00 | 32,450.00 | -0.12% | 261 |
| Feb 19, 2026 | 32,870.00 | 32,490.00 | 32,330.00 | 32,490.00 | 32,490.00 | -1.16% | 99 |
| Feb 18, 2026 | 32,520.00 | 33,000.00 | 32,490.00 | 32,870.00 | 32,870.00 | 1.08% | 155 |
| Feb 17, 2026 | 32,650.00 | 33,000.00 | 31,900.00 | 32,520.00 | 32,520.00 | -0.40% | 164 |
| Feb 16, 2026 | 31,860.00 | 32,800.00 | 32,000.00 | 32,650.00 | 32,650.00 | 2.48% | 813 |
| Feb 13, 2026 | 31,850.00 | 31,950.00 | 31,850.00 | 31,860.00 | 31,860.00 | -0.41% | 173 |
| Feb 12, 2026 | 32,010.00 | 32,150.00 | 31,900.00 | 31,990.00 | 31,990.00 | -0.06% | 349 |
| Feb 11, 2026 | 31,810.00 | 32,180.00 | 31,810.00 | 32,010.00 | 32,010.00 | 0.63% | 713 |
| Feb 10, 2026 | 30,960.00 | 31,850.00 | 31,120.00 | 31,810.00 | 31,810.00 | 2.75% | 300 |
| Feb 9, 2026 | 30,920.00 | 31,290.00 | 30,920.00 | 30,960.00 | 30,960.00 | 0.13% | 1,077 |
| Feb 6, 2026 | 29,990.00 | 31,300.00 | 29,990.00 | 30,920.00 | 30,920.00 | 3.10% | 210 |
| Feb 5, 2026 | 30,680.00 | 31,300.00 | 29,740.00 | 29,990.00 | 29,990.00 | -2.25% | 563 |
| Feb 4, 2026 | 30,510.00 | 31,310.00 | 30,000.00 | 30,680.00 | 30,680.00 | 0.56% | 246 |
| Feb 3, 2026 | 30,460.00 | 31,890.00 | 30,200.00 | 30,510.00 | 30,510.00 | 0.16% | 1,274 |
| Feb 2, 2026 | 30,440.00 | 32,200.00 | 29,440.00 | 30,460.00 | 30,460.00 | 0.07% | 627 |
| Jan 30, 2026 | 31,040.00 | 31,760.00 | 29,610.00 | 30,440.00 | 30,440.00 | -1.93% | 317 |
| Jan 29, 2026 | 31,480.00 | 31,480.00 | 30,770.00 | 31,040.00 | 31,040.00 | -1.46% | 80 |
| Jan 28, 2026 | 31,770.00 | 31,770.00 | 30,310.00 | 31,500.00 | 31,500.00 | -0.85% | 202 |
| Jan 27, 2026 | 31,980.00 | 31,920.00 | 31,000.00 | 31,770.00 | 31,770.00 | -0.66% | 369 |
| Jan 26, 2026 | 32,380.00 | 33,500.00 | 31,500.00 | 31,980.00 | 31,980.00 | -1.24% | 251 |
| Jan 23, 2026 | 32,220.00 | 32,390.00 | 32,220.00 | 32,380.00 | 32,380.00 | 0.50% | 128 |
| Jan 22, 2026 | 31,590.00 | 32,250.00 | 31,590.00 | 32,220.00 | 32,220.00 | 1.99% | 57 |
| Jan 21, 2026 | 32,330.00 | 32,330.00 | 31,010.00 | 31,590.00 | 31,590.00 | -2.29% | 78 |
| Jan 20, 2026 | 33,600.00 | 33,600.00 | 31,350.00 | 32,330.00 | 32,330.00 | -1.64% | 71 |
| Jan 19, 2026 | 33,470.00 | 33,470.00 | 32,090.00 | 32,870.00 | 32,870.00 | -1.79% | 148 |
| Jan 16, 2026 | 33,010.00 | 33,640.00 | 32,860.00 | 33,470.00 | 33,470.00 | 1.39% | 96 |
| Jan 15, 2026 | 33,390.00 | 33,700.00 | 33,000.00 | 33,010.00 | 33,010.00 | -1.14% | 419 |
| Jan 14, 2026 | 33,700.00 | 33,700.00 | 33,050.00 | 33,390.00 | 33,390.00 | -0.09% | 185 |
| Jan 13, 2026 | 33,920.00 | 33,790.00 | 33,200.00 | 33,420.00 | 33,420.00 | -1.47% | 64 |
| Jan 12, 2026 | 33,690.00 | 33,990.00 | 33,700.00 | 33,920.00 | 33,920.00 | 0.68% | 160 |
| Jan 9, 2026 | 33,110.00 | 33,900.00 | 33,230.00 | 33,690.00 | 33,690.00 | 1.75% | 34 |
| Jan 8, 2026 | 33,080.00 | 33,230.00 | 32,600.00 | 33,110.00 | 33,110.00 | 0.09% | 249 |
| Jan 7, 2026 | 32,430.00 | 33,190.00 | 32,700.00 | 33,080.00 | 33,080.00 | 2.00% | 169 |
| Jan 6, 2026 | 31,250.00 | 34,060.00 | 31,000.00 | 32,430.00 | 32,430.00 | 3.78% | 4,053 |
| Jan 5, 2026 | 31,480.00 | 32,100.00 | 30,720.00 | 31,250.00 | 31,250.00 | -0.73% | 778 |
| Jan 1, 2026 | 31,500.00 | 32,000.00 | 31,150.00 | 31,480.00 | 31,480.00 | 2.54% | 702 |
| Dec 31, 2025 | 31,620.00 | 31,650.00 | 30,260.00 | 30,700.00 | 30,700.00 | 1.66% | 697 |
| Dec 30, 2025 | 30,300.00 | 30,500.00 | 29,750.00 | 30,200.00 | 30,200.00 | -0.33% | 209 |
| Dec 29, 2025 | 31,000.00 | 31,480.00 | 30,060.00 | 30,300.00 | 30,300.00 | -2.57% | 480 |
| Dec 28, 2025 | 31,810.00 | 31,970.00 | 30,560.00 | 31,100.00 | 31,100.00 | -2.23% | 225 |
| Dec 25, 2025 | 32,200.00 | 32,320.00 | 30,570.00 | 31,810.00 | 31,810.00 | -1.21% | 542 |
| Dec 24, 2025 | 32,480.00 | 32,490.00 | 32,050.00 | 32,200.00 | 32,200.00 | -0.86% | 365 |
| Dec 23, 2025 | 32,450.00 | 32,580.00 | 31,900.00 | 32,480.00 | 32,480.00 | 0.09% | 587 |
| Dec 22, 2025 | 31,240.00 | 32,650.00 | 30,950.00 | 32,450.00 | 32,450.00 | 3.87% | 959 |
| Dec 21, 2025 | 31,670.00 | 32,700.00 | 30,500.00 | 31,240.00 | 31,240.00 | -1.36% | 658 |
| Dec 18, 2025 | 29,750.00 | 31,730.00 | 30,050.00 | 31,670.00 | 31,670.00 | 6.45% | 616 |
| Dec 17, 2025 | 29,610.00 | 30,050.00 | 29,610.00 | 29,750.00 | 29,750.00 | 0.40% | 4,453 |
| Dec 16, 2025 | 29,410.00 | 29,950.00 | 29,170.00 | 29,630.00 | 29,630.00 | 0.75% | 1,084 |
| Dec 15, 2025 | 29,340.00 | 29,480.00 | 29,340.00 | 29,410.00 | 29,410.00 | 0.24% | 613 |
| Dec 14, 2025 | 29,210.00 | 29,460.00 | 29,190.00 | 29,340.00 | 29,340.00 | 0.45% | 85 |
| Dec 11, 2025 | 28,750.00 | 29,490.00 | 28,850.00 | 29,210.00 | 29,210.00 | 1.60% | 237 |
| Dec 10, 2025 | 28,550.00 | 29,040.00 | 28,550.00 | 28,750.00 | 28,750.00 | -0.76% | 202 |
| Dec 9, 2025 | 29,370.00 | 29,100.00 | 28,820.00 | 28,970.00 | 28,970.00 | -1.36% | 269 |
| Dec 8, 2025 | 29,910.00 | 29,950.00 | 29,270.00 | 29,370.00 | 29,370.00 | -1.81% | 208 |
| Dec 7, 2025 | 29,680.00 | 29,990.00 | 29,700.00 | 29,910.00 | 29,910.00 | 0.77% | 288 |
| Dec 4, 2025 | 29,100.00 | 29,900.00 | 29,090.00 | 29,680.00 | 29,680.00 | 0.68% | 240 |
| Dec 3, 2025 | 29,240.00 | 29,540.00 | 29,250.00 | 29,480.00 | 29,480.00 | 0.82% | 38 |
| Dec 2, 2025 | 29,440.00 | 29,440.00 | 29,150.00 | 29,240.00 | 29,240.00 | -0.68% | 357 |
| Dec 1, 2025 | 29,860.00 | 29,940.00 | 29,350.00 | 29,440.00 | 29,440.00 | -1.41% | 499 |
| Nov 30, 2025 | 29,160.00 | 29,990.00 | 29,160.00 | 29,860.00 | 29,860.00 | 1.81% | 213 |
| Nov 27, 2025 | 29,410.00 | 29,450.00 | 29,130.00 | 29,330.00 | 29,330.00 | -0.27% | 104 |
| Nov 26, 2025 | 29,310.00 | 29,560.00 | 29,350.00 | 29,410.00 | 29,410.00 | 0.34% | 170 |
| Nov 25, 2025 | 29,310.00 | 29,580.00 | 29,250.00 | 29,310.00 | 29,310.00 | - | 343 |
| Nov 24, 2025 | 29,420.00 | 29,400.00 | 29,280.00 | 29,310.00 | 29,310.00 | -0.37% | 350 |
| Nov 23, 2025 | 29,770.00 | 29,700.00 | 29,130.00 | 29,420.00 | 29,420.00 | -1.18% | 424 |
| Nov 20, 2025 | 29,990.00 | 29,990.00 | 29,600.00 | 29,770.00 | 29,770.00 | 0.13% | 214 |
| Nov 19, 2025 | 29,400.00 | 29,980.00 | 29,400.00 | 29,730.00 | 29,730.00 | 1.12% | 241 |
| Nov 18, 2025 | 29,370.00 | 29,750.00 | 29,350.00 | 29,400.00 | 29,400.00 | 0.10% | 255 |
| Nov 17, 2025 | 29,320.00 | 29,410.00 | 29,110.00 | 29,370.00 | 29,370.00 | 0.17% | 322 |
| Nov 16, 2025 | 29,300.00 | 29,490.00 | 29,210.00 | 29,320.00 | 29,320.00 | 0.07% | 413 |
| Nov 13, 2025 | 29,300.00 | 29,300.00 | 29,280.00 | 29,300.00 | 29,300.00 | 0.31% | 48 |
| Nov 12, 2025 | 29,060.00 | 29,540.00 | 29,140.00 | 29,210.00 | 29,210.00 | 0.52% | 234 |
| Nov 11, 2025 | 28,970.00 | 29,290.00 | 29,050.00 | 29,060.00 | 29,060.00 | 0.31% | 130 |
| Nov 10, 2025 | 28,450.00 | 29,030.00 | 28,440.00 | 28,970.00 | 28,970.00 | 1.83% | 920 |
| Nov 9, 2025 | 28,010.00 | 29,130.00 | 28,000.00 | 28,450.00 | 28,450.00 | 1.32% | 391 |
| Nov 6, 2025 | 29,180.00 | 29,990.00 | 28,080.00 | 28,080.00 | 28,080.00 | -3.77% | 3,061 |
| Nov 5, 2025 | 29,390.00 | 29,380.00 | 28,760.00 | 29,180.00 | 29,180.00 | -0.71% | 324 |
| Nov 4, 2025 | 29,240.00 | 29,830.00 | 28,580.00 | 29,390.00 | 29,390.00 | 0.51% | 3,182 |
| Nov 3, 2025 | 28,720.00 | 29,790.00 | 28,720.00 | 29,240.00 | 29,240.00 | 1.81% | 126 |
| Nov 2, 2025 | 29,830.00 | 29,830.00 | 28,220.00 | 28,720.00 | 28,720.00 | -3.72% | 496 |
| Oct 30, 2025 | 29,310.00 | 29,840.00 | 29,310.00 | 29,830.00 | 29,830.00 | 1.77% | 225 |
| Oct 29, 2025 | 29,500.00 | 29,820.00 | 28,460.00 | 29,310.00 | 29,310.00 | -0.64% | 207 |
| Oct 28, 2025 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | - | 101 |
| Oct 27, 2025 | 29,580.00 | 29,500.00 | 29,480.00 | 29,500.00 | 29,500.00 | -0.27% | 66 |
| Oct 26, 2025 | 29,590.00 | 29,900.00 | 29,440.00 | 29,580.00 | 29,580.00 | -0.03% | 118 |
| Oct 23, 2025 | 28,640.00 | 29,900.00 | 27,920.00 | 29,590.00 | 29,590.00 | 3.32% | 251 |
| Oct 22, 2025 | 29,090.00 | 29,090.00 | 28,450.00 | 28,640.00 | 28,640.00 | -1.55% | 50 |
| Oct 21, 2025 | 29,510.00 | 29,900.00 | 28,700.00 | 29,090.00 | 29,090.00 | -1.42% | 46 |
| Oct 20, 2025 | 29,200.00 | 29,990.00 | 27,750.00 | 29,510.00 | 29,510.00 | 1.06% | 174 |
| Oct 19, 2025 | 30,000.00 | 30,000.00 | 28,990.00 | 29,200.00 | 29,200.00 | -0.10% | 627 |
| Oct 16, 2025 | 29,740.00 | 29,990.00 | 27,500.00 | 29,230.00 | 29,230.00 | -1.71% | 249 |