Mehadrin Ltd (TLV:MEDN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 33,340
0.00 (0.00%)
Apr 28, 2026, 5:24 PM IDT
Mehadrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33,080.00 | 33,340.00 | 33,340.00 | 33,340.00 | 33,340.00 | 0.79% | 64 |
| Apr 27, 2026 | 33,750.00 | 33,750.00 | 32,000.00 | 33,080.00 | 33,080.00 | -0.84% | 196 |
| Apr 24, 2026 | 32,740.00 | 33,700.00 | 32,740.00 | 33,360.00 | 33,360.00 | 2.43% | 1,369 |
| Apr 23, 2026 | 32,170.00 | 32,740.00 | 30,610.00 | 32,570.00 | 32,570.00 | 1.24% | 196 |
| Apr 20, 2026 | 31,520.00 | 32,170.00 | 31,520.00 | 32,170.00 | 32,170.00 | - | 329 |
| Apr 17, 2026 | 32,080.00 | 32,480.00 | 31,290.00 | 32,170.00 | 32,170.00 | 0.28% | 166 |
| Apr 16, 2026 | 30,540.00 | 32,490.00 | 30,540.00 | 32,080.00 | 32,080.00 | 0.03% | 65 |
| Apr 15, 2026 | 31,750.00 | 32,490.00 | 31,750.00 | 32,070.00 | 32,070.00 | 1.01% | 125 |
| Apr 14, 2026 | 31,460.00 | 32,480.00 | 31,500.00 | 31,750.00 | 31,750.00 | 0.92% | 59 |
| Apr 13, 2026 | 32,100.00 | 32,000.00 | 29,750.00 | 31,460.00 | 31,460.00 | -1.99% | 238 |
| Apr 10, 2026 | 32,410.00 | 32,400.00 | 29,510.00 | 32,100.00 | 32,100.00 | -0.96% | 111 |
| Apr 9, 2026 | 32,490.00 | 32,490.00 | 32,390.00 | 32,410.00 | 32,410.00 | 0.56% | 90 |
| Apr 6, 2026 | 31,710.00 | 32,250.00 | 31,000.00 | 32,230.00 | 32,230.00 | 1.64% | 893 |
| Apr 3, 2026 | 32,250.00 | 32,250.00 | 30,300.00 | 31,710.00 | 31,710.00 | 5.74% | 107 |
| Mar 31, 2026 | 30,260.00 | 30,400.00 | 27,310.00 | 29,990.00 | 29,990.00 | -0.89% | 374 |
| Mar 30, 2026 | 30,680.00 | 30,410.00 | 30,000.00 | 30,260.00 | 30,260.00 | -1.37% | 418 |
| Mar 27, 2026 | 31,550.00 | 31,490.00 | 30,410.00 | 30,680.00 | 30,680.00 | -2.76% | 44 |
| Mar 26, 2026 | 31,480.00 | 31,700.00 | 31,480.00 | 31,550.00 | 31,550.00 | 0.22% | 83 |
| Mar 25, 2026 | 30,610.00 | 31,500.00 | 31,430.00 | 31,480.00 | 31,480.00 | 2.84% | 258 |
| Mar 24, 2026 | 30,490.00 | 31,440.00 | 30,480.00 | 30,610.00 | 30,610.00 | 0.39% | 164 |
| Mar 23, 2026 | 31,450.00 | 31,250.00 | 30,400.00 | 30,490.00 | 30,490.00 | -3.05% | 402 |
| Mar 20, 2026 | 31,450.00 | 31,450.00 | 31,450.00 | 31,450.00 | 31,450.00 | 0.87% | 30 |
| Mar 19, 2026 | 31,460.00 | 31,500.00 | 30,500.00 | 31,180.00 | 31,180.00 | -0.89% | 151 |
| Mar 18, 2026 | 31,000.00 | 31,460.00 | 31,460.00 | 31,460.00 | 31,460.00 | 1.48% | 37 |
| Mar 17, 2026 | 30,800.00 | 31,880.00 | 30,410.00 | 31,000.00 | 31,000.00 | 0.65% | 116 |
| Mar 16, 2026 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | - | 7 |
| Mar 13, 2026 | 31,000.00 | 31,240.00 | 30,550.00 | 30,800.00 | 30,800.00 | -0.65% | 19 |
| Mar 12, 2026 | 31,700.00 | 31,250.00 | 30,770.00 | 31,000.00 | 31,000.00 | -2.21% | 66 |
| Mar 11, 2026 | 31,790.00 | 31,790.00 | 31,290.00 | 31,700.00 | 31,700.00 | -0.28% | 40 |
| Mar 10, 2026 | 30,720.00 | 31,800.00 | 31,450.00 | 31,790.00 | 31,790.00 | 3.48% | 743 |
| Mar 9, 2026 | 31,410.00 | 31,030.00 | 30,650.00 | 30,720.00 | 30,720.00 | -2.20% | 291 |
| 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 |