M.L.R.N Projects and Trade Ltd. (TLV:MLRN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,522.00
0.00 (0.00%)
At close: Dec 4, 2025
TLV:MLRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | - | 493 |
| Dec 3, 2025 | 1,527.00 | 1,523.00 | 1,521.00 | 1,522.00 | 1,522.00 | -0.33% | 431 |
| Dec 2, 2025 | 1,527.00 | 1,527.00 | 1,526.00 | 1,527.00 | 1,527.00 | - | 816 |
| Dec 1, 2025 | 1,530.00 | 1,531.00 | 1,523.00 | 1,527.00 | 1,527.00 | -0.20% | 2,725 |
| Nov 30, 2025 | 1,510.00 | 1,534.00 | 1,508.00 | 1,530.00 | 1,530.00 | 1.32% | 17,433 |
| Nov 27, 2025 | 1,511.00 | 1,511.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.07% | 450 |
| Nov 26, 2025 | 1,505.00 | 1,533.00 | 1,503.00 | 1,511.00 | 1,511.00 | 0.40% | 1,090 |
| Nov 25, 2025 | 1,506.00 | 1,508.00 | 1,487.00 | 1,505.00 | 1,505.00 | -0.07% | 929 |
| Nov 24, 2025 | 1,496.00 | 1,515.00 | 1,496.00 | 1,506.00 | 1,506.00 | -2.08% | 9,470 |
| Nov 23, 2025 | 1,540.00 | 1,549.00 | 1,508.00 | 1,538.00 | 1,496.38 | -0.13% | 6,285 |
| Nov 20, 2025 | 1,549.00 | 1,549.00 | 1,538.00 | 1,540.00 | 1,498.33 | 0.33% | 3,619 |
| Nov 19, 2025 | 1,510.00 | 1,535.00 | 1,507.00 | 1,535.00 | 1,493.46 | 1.66% | 16,525 |
| Nov 18, 2025 | 1,500.00 | 1,547.00 | 1,480.00 | 1,510.00 | 1,469.14 | 0.67% | 74,620 |
| Nov 17, 2025 | 1,500.00 | 1,531.00 | 1,445.00 | 1,500.00 | 1,459.41 | 3.66% | 118,856 |
| Nov 16, 2025 | 1,449.00 | 1,470.00 | 1,441.00 | 1,447.00 | 1,407.85 | -0.14% | 2,545 |
| Nov 13, 2025 | 1,430.00 | 1,479.00 | 1,442.00 | 1,449.00 | 1,409.79 | 1.33% | 794 |
| Nov 12, 2025 | 1,430.00 | 1,432.00 | 1,430.00 | 1,430.00 | 1,391.31 | - | 1,480 |
| Nov 11, 2025 | 1,445.00 | 1,445.00 | 1,425.00 | 1,430.00 | 1,391.31 | -0.21% | 27,541 |
| Nov 10, 2025 | 1,436.00 | 1,436.00 | 1,430.00 | 1,433.00 | 1,394.22 | -0.21% | 2,490 |
| Nov 6, 2025 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,397.14 | - | 16,049 |
| Nov 5, 2025 | 1,436.00 | 1,436.00 | 1,418.00 | 1,436.00 | 1,397.14 | - | 241,997 |
| Nov 4, 2025 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,397.14 | - | 61,815 |
| Nov 3, 2025 | 1,432.00 | 1,458.00 | 1,430.00 | 1,436.00 | 1,397.14 | 0.28% | 3,346 |
| Nov 2, 2025 | 1,445.00 | 1,452.00 | 1,420.00 | 1,432.00 | 1,393.25 | -0.90% | 11,933 |
| Oct 30, 2025 | 1,442.00 | 1,446.00 | 1,439.00 | 1,445.00 | 1,405.90 | 0.21% | 141,397 |
| Oct 29, 2025 | 1,449.00 | 1,442.00 | 1,414.00 | 1,442.00 | 1,402.98 | -0.48% | 10,082 |
| Oct 28, 2025 | 1,436.00 | 1,463.00 | 1,436.00 | 1,449.00 | 1,409.79 | 0.91% | 8,903 |
| Oct 27, 2025 | 1,420.00 | 1,443.00 | 1,415.00 | 1,436.00 | 1,397.14 | 1.13% | 11,468 |
| Oct 26, 2025 | 1,369.00 | 1,424.00 | 1,394.00 | 1,420.00 | 1,381.58 | 3.73% | 88,393 |
| Oct 23, 2025 | 1,357.00 | 1,373.00 | 1,320.00 | 1,369.00 | 1,331.96 | 0.88% | 26,270 |
| Oct 22, 2025 | 1,300.00 | 1,365.00 | 1,325.00 | 1,357.00 | 1,320.28 | 4.38% | 38,953 |
| Oct 21, 2025 | 1,319.00 | 1,321.00 | 1,276.00 | 1,300.00 | 1,264.82 | -1.44% | 4,199 |
| Oct 20, 2025 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,283.31 | - | 3,000 |
| Oct 19, 2025 | 1,320.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,283.31 | -0.08% | 187 |
| Oct 16, 2025 | 1,332.00 | 1,332.00 | 1,298.00 | 1,320.00 | 1,284.28 | -0.90% | 24,414 |
| Oct 15, 2025 | 1,333.00 | 1,333.00 | 1,332.00 | 1,332.00 | 1,295.96 | -0.08% | 5,635 |
| Oct 12, 2025 | 1,315.00 | 1,335.00 | 1,298.00 | 1,333.00 | 1,296.93 | 1.37% | 2,887 |
| Oct 9, 2025 | 1,300.00 | 1,316.00 | 1,300.00 | 1,315.00 | 1,279.42 | 1.15% | 16,341 |
| Oct 8, 2025 | 1,336.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,264.82 | -2.69% | 345 |
| Oct 5, 2025 | 1,314.00 | 1,344.00 | 1,319.00 | 1,336.00 | 1,299.85 | 1.67% | 2,376 |
| Sep 30, 2025 | 1,254.00 | 1,322.00 | 1,230.00 | 1,314.00 | 1,278.44 | 4.78% | 19,260 |
| Sep 28, 2025 | 1,217.00 | 1,256.00 | 1,217.00 | 1,254.00 | 1,220.07 | 3.04% | 3,129 |
| Sep 25, 2025 | 1,169.00 | 1,279.00 | 1,189.00 | 1,217.00 | 1,184.07 | 4.11% | 39,399 |
| Sep 21, 2025 | 1,166.00 | 1,184.00 | 1,161.00 | 1,169.00 | 1,137.37 | 0.26% | 4,782 |
| Sep 18, 2025 | 1,183.00 | 1,170.00 | 1,159.00 | 1,166.00 | 1,134.45 | -1.44% | 13,614 |
| Sep 17, 2025 | 1,183.00 | 1,185.00 | 1,148.00 | 1,183.00 | 1,150.99 | - | 18,559 |
| Sep 16, 2025 | 1,183.00 | 1,185.00 | 1,160.00 | 1,183.00 | 1,150.99 | - | 7,255 |
| Sep 15, 2025 | 1,185.00 | 1,185.00 | 1,180.00 | 1,183.00 | 1,150.99 | -0.17% | 5,208 |
| Sep 14, 2025 | 1,180.00 | 1,202.00 | 1,180.00 | 1,185.00 | 1,152.93 | 0.42% | 679 |
| Sep 11, 2025 | 1,205.00 | 1,188.00 | 1,173.00 | 1,180.00 | 1,148.07 | -2.07% | 1,972 |
| Sep 10, 2025 | 1,200.00 | 1,230.00 | 1,185.00 | 1,205.00 | 1,172.39 | 0.42% | 5,888 |
| Sep 9, 2025 | 1,221.00 | 1,222.00 | 1,199.00 | 1,200.00 | 1,167.53 | -1.72% | 5,238 |
| Sep 8, 2025 | 1,279.00 | 1,274.00 | 1,157.00 | 1,221.00 | 1,187.96 | -4.53% | 5,828 |
| Sep 7, 2025 | 1,276.00 | 1,280.00 | 1,280.00 | 1,279.00 | 1,244.39 | 0.24% | 100 |
| Sep 4, 2025 | 1,274.00 | 1,290.00 | 1,267.00 | 1,276.00 | 1,241.47 | 0.16% | 1,567 |
| Sep 3, 2025 | 1,233.00 | 1,356.00 | 1,247.00 | 1,274.00 | 1,239.53 | 3.33% | 5,832 |
| Sep 2, 2025 | 1,216.00 | 1,254.00 | 1,216.00 | 1,233.00 | 1,199.64 | 0.08% | 1,854 |
| Sep 1, 2025 | 1,261.00 | 1,280.00 | 1,141.00 | 1,232.00 | 1,198.66 | -2.30% | 4,298 |
| Aug 31, 2025 | 1,261.00 | 1,260.00 | 1,260.00 | 1,261.00 | 1,226.88 | - | 45 |
| Aug 28, 2025 | 1,270.00 | 1,263.00 | 1,251.00 | 1,261.00 | 1,226.88 | -0.71% | 5,573 |
| Aug 27, 2025 | 1,294.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,235.63 | -1.85% | 4,658 |
| Aug 26, 2025 | 1,314.00 | 1,314.00 | 1,290.00 | 1,294.00 | 1,258.99 | -0.84% | 807 |
| Aug 25, 2025 | 1,308.00 | 1,309.00 | 1,290.00 | 1,305.00 | 1,269.69 | -0.23% | 5,288 |
| Aug 24, 2025 | 1,295.00 | 1,316.00 | 1,297.00 | 1,308.00 | 1,272.61 | 1.00% | 5,735 |
| Aug 21, 2025 | 1,260.00 | 1,302.00 | 1,260.00 | 1,295.00 | 1,259.96 | 1.33% | 3,147 |
| Aug 20, 2025 | 1,278.00 | 1,278.00 | 1,277.00 | 1,278.00 | 1,243.42 | -1.31% | 1,404 |
| Aug 19, 2025 | 1,291.00 | 1,314.00 | 1,287.00 | 1,295.00 | 1,243.76 | 0.31% | 3,762 |
| Aug 18, 2025 | 1,290.00 | 1,303.00 | 1,290.00 | 1,291.00 | 1,239.92 | 0.08% | 18,761 |
| Aug 17, 2025 | 1,290.00 | 1,291.00 | 1,285.00 | 1,290.00 | 1,238.96 | - | 13,187 |
| Aug 14, 2025 | 1,234.00 | 1,299.00 | 1,234.00 | 1,290.00 | 1,238.96 | 2.54% | 34,739 |
| Aug 13, 2025 | 1,280.00 | 1,285.00 | 1,226.00 | 1,258.00 | 1,208.23 | 5.80% | 20,263 |
| Aug 12, 2025 | 1,180.00 | 1,195.00 | 1,157.00 | 1,189.00 | 1,141.96 | 0.76% | 11,754 |
| Aug 11, 2025 | 1,181.00 | 1,190.00 | 1,166.00 | 1,180.00 | 1,133.31 | -0.08% | 16,711 |
| Aug 10, 2025 | 1,109.00 | 1,198.00 | 1,133.00 | 1,181.00 | 1,134.27 | 6.49% | 10,404 |
| Aug 7, 2025 | 1,089.00 | 1,118.00 | 1,089.00 | 1,109.00 | 1,065.12 | 1.84% | 9,272 |
| Aug 6, 2025 | 1,113.00 | 1,132.00 | 1,086.00 | 1,089.00 | 1,045.91 | -2.16% | 5,878 |
| Aug 5, 2025 | 1,132.00 | 1,147.00 | 1,106.00 | 1,113.00 | 1,068.96 | -1.68% | 2,541 |
| Aug 4, 2025 | 1,133.00 | 1,132.00 | 1,131.00 | 1,132.00 | 1,087.21 | -0.09% | 242 |
| Jul 31, 2025 | 1,166.00 | 1,166.00 | 1,070.00 | 1,133.00 | 1,088.17 | -0.96% | 4,774 |
| Jul 30, 2025 | 1,159.00 | 1,190.00 | 1,132.00 | 1,144.00 | 1,098.74 | -1.29% | 10,694 |
| Jul 29, 2025 | 1,180.00 | 1,184.00 | 1,127.00 | 1,159.00 | 1,113.14 | -1.78% | 1,154 |
| Jul 28, 2025 | 1,172.00 | 1,187.00 | 1,169.00 | 1,180.00 | 1,133.31 | 0.68% | 1,453 |
| Jul 27, 2025 | 1,187.00 | 1,210.00 | 1,132.00 | 1,172.00 | 1,125.63 | -1.26% | 1,637 |
| Jul 24, 2025 | 1,187.00 | 1,212.00 | 1,187.00 | 1,187.00 | 1,140.03 | - | 12,571 |
| Jul 22, 2025 | 1,193.00 | 1,210.00 | 1,185.00 | 1,187.00 | 1,140.03 | -0.50% | 5,791 |
| Jul 21, 2025 | 1,196.00 | 1,196.00 | 1,190.00 | 1,193.00 | 1,145.80 | -0.25% | 699 |
| Jul 20, 2025 | 1,190.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,148.68 | 0.50% | 769 |
| Jul 17, 2025 | 1,192.00 | 1,228.00 | 1,162.00 | 1,190.00 | 1,142.92 | -0.17% | 18,476 |
| Jul 16, 2025 | 1,190.00 | 1,201.00 | 1,190.00 | 1,192.00 | 1,144.84 | 0.17% | 1,547 |
| Jul 15, 2025 | 1,191.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,142.92 | -0.08% | 2,980 |
| Jul 14, 2025 | 1,195.00 | 1,195.00 | 1,166.00 | 1,191.00 | 1,143.88 | -0.33% | 1,771 |
| Jul 13, 2025 | 1,197.00 | 1,205.00 | 1,166.00 | 1,195.00 | 1,147.72 | -0.17% | 30,785 |
| Jul 10, 2025 | 1,192.00 | 1,199.00 | 1,190.00 | 1,197.00 | 1,149.64 | 1.35% | 43,948 |
| Jul 9, 2025 | 1,178.00 | 1,193.00 | 1,154.00 | 1,181.00 | 1,134.27 | 0.25% | 2,970 |
| Jul 8, 2025 | 1,182.00 | 1,193.00 | 1,160.00 | 1,178.00 | 1,131.39 | -0.34% | 5,112 |
| Jul 7, 2025 | 1,155.00 | 1,184.00 | 1,170.00 | 1,182.00 | 1,135.23 | 2.34% | 21,974 |
| Jul 6, 2025 | 1,145.00 | 1,167.00 | 1,143.00 | 1,155.00 | 1,109.30 | 1.14% | 4,969 |
| Jul 3, 2025 | 1,139.00 | 1,157.00 | 1,100.00 | 1,142.00 | 1,096.82 | 0.26% | 49,915 |
| Jul 2, 2025 | 1,110.00 | 1,142.00 | 1,120.00 | 1,139.00 | 1,093.93 | 2.61% | 19,908 |
| Jul 1, 2025 | 1,110.00 | 1,111.00 | 1,110.00 | 1,110.00 | 1,066.08 | - | 2,702 |