M.L.R.N Projects and Trade Ltd. (TLV:MLRN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,491.00
-3.00 (-0.20%)
At close: Mar 6, 2026
TLV:MLRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,494.00 | 1,494.00 | 1,490.00 | 1,491.00 | 1,491.00 | -0.20% | 250 |
| Mar 5, 2026 | 1,489.00 | 1,509.00 | 1,485.00 | 1,494.00 | 1,494.00 | 0.34% | 484 |
| Mar 4, 2026 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | - | 507 |
| Mar 2, 2026 | 1,495.00 | 1,525.00 | 1,445.00 | 1,489.00 | 1,489.00 | -0.40% | 5,921 |
| Feb 27, 2026 | 1,469.00 | 1,500.00 | 1,468.00 | 1,495.00 | 1,495.00 | 1.77% | 6,910 |
| Feb 25, 2026 | 1,452.00 | 1,469.00 | 1,444.00 | 1,469.00 | 1,469.00 | 1.38% | 5,648 |
| Feb 24, 2026 | 1,445.00 | 1,459.00 | 1,416.00 | 1,449.00 | 1,449.00 | 0.28% | 5,456 |
| Feb 23, 2026 | 1,459.00 | 1,459.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.96% | 2,501 |
| Feb 20, 2026 | 1,451.00 | 1,469.00 | 1,469.00 | 1,459.00 | 1,459.00 | 0.55% | 56 |
| Feb 19, 2026 | 1,478.00 | 1,474.00 | 1,351.00 | 1,451.00 | 1,451.00 | -1.83% | 7,972 |
| Feb 18, 2026 | 1,472.00 | 1,497.00 | 1,472.00 | 1,478.00 | 1,478.00 | 0.41% | 67 |
| Feb 17, 2026 | 1,451.00 | 1,498.00 | 1,451.00 | 1,472.00 | 1,472.00 | 0.96% | 380 |
| Feb 16, 2026 | 1,456.00 | 1,484.00 | 1,450.00 | 1,458.00 | 1,458.00 | 0.14% | 2,368 |
| Feb 12, 2026 | 1,470.00 | 1,470.00 | 1,440.00 | 1,456.00 | 1,456.00 | -0.95% | 6,139 |
| Feb 9, 2026 | 1,493.00 | 1,535.00 | 1,464.00 | 1,470.00 | 1,470.00 | -1.54% | 27,614 |
| Feb 6, 2026 | 1,508.00 | 1,500.00 | 1,480.00 | 1,493.00 | 1,493.00 | -0.99% | 20,521 |
| Feb 5, 2026 | 1,507.00 | 1,520.00 | 1,507.00 | 1,508.00 | 1,508.00 | 0.07% | 11,238 |
| Feb 4, 2026 | 1,503.00 | 1,532.00 | 1,480.00 | 1,507.00 | 1,507.00 | 0.27% | 13,976 |
| Feb 3, 2026 | 1,496.00 | 1,519.00 | 1,502.00 | 1,503.00 | 1,503.00 | 0.47% | 45,740 |
| Feb 2, 2026 | 1,520.00 | 1,520.00 | 1,452.00 | 1,496.00 | 1,496.00 | 0.07% | 12,268 |
| Jan 30, 2026 | 1,469.00 | 1,550.00 | 1,404.00 | 1,495.00 | 1,495.00 | 3.25% | 32,714 |
| Jan 29, 2026 | 1,465.00 | 1,467.00 | 1,440.00 | 1,448.00 | 1,448.00 | -1.16% | 2,774 |
| Jan 28, 2026 | 1,483.00 | 1,470.00 | 1,455.00 | 1,465.00 | 1,465.00 | -1.21% | 846 |
| Jan 27, 2026 | 1,483.00 | 1,490.00 | 1,483.00 | 1,483.00 | 1,483.00 | - | 6,917 |
| Jan 26, 2026 | 1,515.00 | 1,513.00 | 1,411.00 | 1,483.00 | 1,483.00 | -2.11% | 8,419 |
| Jan 23, 2026 | 1,515.00 | 1,515.00 | 1,514.00 | 1,515.00 | 1,515.00 | - | 3,184 |
| Jan 22, 2026 | 1,515.00 | 1,523.00 | 1,490.00 | 1,515.00 | 1,515.00 | - | 4,022 |
| Jan 21, 2026 | 1,516.00 | 1,516.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.07% | 204 |
| Jan 20, 2026 | 1,515.00 | 1,519.00 | 1,515.00 | 1,516.00 | 1,516.00 | 0.07% | 324 |
| Jan 19, 2026 | 1,522.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.46% | 270 |
| Jan 16, 2026 | 1,513.00 | 1,540.00 | 1,513.00 | 1,522.00 | 1,522.00 | 0.59% | 197 |
| Jan 15, 2026 | 1,525.00 | 1,525.00 | 1,505.00 | 1,513.00 | 1,513.00 | -0.79% | 1,219 |
| Jan 14, 2026 | 1,522.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.20% | 5,722 |
| Jan 13, 2026 | 1,551.00 | 1,570.00 | 1,480.00 | 1,522.00 | 1,522.00 | -1.87% | 27,628 |
| Jan 12, 2026 | 1,490.00 | 1,575.00 | 1,490.00 | 1,551.00 | 1,551.00 | 0.71% | 50,126 |
| Jan 9, 2026 | 1,545.00 | 1,545.00 | 1,515.00 | 1,540.00 | 1,540.00 | -0.32% | 5,247 |
| Jan 8, 2026 | 1,560.00 | 1,559.00 | 1,470.00 | 1,545.00 | 1,545.00 | -0.96% | 2,021 |
| Jan 7, 2026 | 1,540.00 | 1,560.00 | 1,530.00 | 1,560.00 | 1,560.00 | 1.30% | 48,566 |
| Jan 6, 2026 | 1,518.00 | 1,540.00 | 1,525.00 | 1,540.00 | 1,540.00 | 1.45% | 68,815 |
| Jan 5, 2026 | 1,527.00 | 1,550.00 | 1,498.00 | 1,518.00 | 1,518.00 | -0.59% | 8,391 |
| Jan 1, 2026 | 1,500.00 | 1,529.00 | 1,525.00 | 1,527.00 | 1,527.00 | 1.80% | 160 |
| Dec 31, 2025 | 1,499.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.07% | 367 |
| Dec 30, 2025 | 1,485.00 | 1,514.00 | 1,485.00 | 1,499.00 | 1,499.00 | 0.94% | 720 |
| Dec 29, 2025 | 1,482.00 | 1,490.00 | 1,471.00 | 1,485.00 | 1,485.00 | 0.20% | 4,018 |
| Dec 28, 2025 | 1,465.00 | 1,493.00 | 1,493.00 | 1,482.00 | 1,482.00 | 1.16% | 81 |
| Dec 25, 2025 | 1,479.00 | 1,470.00 | 1,460.00 | 1,465.00 | 1,465.00 | -0.95% | 2,285 |
| Dec 24, 2025 | 1,479.00 | 1,479.00 | 1,475.00 | 1,479.00 | 1,479.00 | - | 15,446 |
| Dec 23, 2025 | 1,479.00 | 1,479.00 | 1,455.00 | 1,479.00 | 1,479.00 | - | 2,602 |
| Dec 22, 2025 | 1,505.00 | 1,550.00 | 1,476.00 | 1,479.00 | 1,479.00 | -1.73% | 1,049 |
| Dec 21, 2025 | 1,540.00 | 1,511.00 | 1,505.00 | 1,505.00 | 1,505.00 | -2.27% | 6,277 |
| Dec 18, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | 212 |
| Dec 17, 2025 | 1,529.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,540.00 | 0.72% | 5,300 |
| Dec 16, 2025 | 1,470.00 | 1,530.00 | 1,470.00 | 1,529.00 | 1,529.00 | 4.01% | 4,073 |
| Dec 15, 2025 | 1,477.00 | 1,470.00 | 1,469.00 | 1,470.00 | 1,470.00 | -0.47% | 186 |
| Dec 14, 2025 | 1,495.00 | 1,504.00 | 1,467.00 | 1,477.00 | 1,477.00 | -1.20% | 642 |
| Dec 11, 2025 | 1,496.00 | 1,495.00 | 1,472.00 | 1,495.00 | 1,495.00 | -0.07% | 14,260 |
| Dec 10, 2025 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | - | 798 |
| Dec 9, 2025 | 1,494.00 | 1,506.00 | 1,494.00 | 1,496.00 | 1,496.00 | -1.45% | 2,547 |
| Dec 8, 2025 | 1,521.00 | 1,521.00 | 1,506.00 | 1,518.00 | 1,518.00 | -0.20% | 213 |
| Dec 7, 2025 | 1,522.00 | 1,522.00 | 1,520.00 | 1,521.00 | 1,521.00 | -0.07% | 219 |
| 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 |