M.L.R.N Projects and Trading Ltd (TLV:MLRN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,351.00
-14.00 (-1.03%)
Apr 28, 2026, 5:24 PM IDT
TLV:MLRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,365.00 | 1,365.00 | 1,331.00 | 1,351.00 | 1,351.00 | -1.03% | 3,399 |
| Apr 27, 2026 | 1,352.00 | 1,368.00 | 1,335.00 | 1,365.00 | 1,365.00 | 0.96% | 23,100 |
| Apr 24, 2026 | 1,348.00 | 1,364.00 | 1,323.00 | 1,352.00 | 1,352.00 | 0.30% | 2,912 |
| Apr 23, 2026 | 1,404.00 | 1,377.00 | 1,321.00 | 1,348.00 | 1,348.00 | -3.99% | 4,957 |
| Apr 20, 2026 | 1,403.00 | 1,408.00 | 1,395.00 | 1,404.00 | 1,404.00 | 0.07% | 13,149 |
| Apr 17, 2026 | 1,366.00 | 1,419.00 | 1,336.00 | 1,403.00 | 1,403.00 | 0.72% | 62,976 |
| Apr 16, 2026 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | - | 70 |
| Apr 15, 2026 | 1,389.00 | 1,408.00 | 1,389.00 | 1,393.00 | 1,393.00 | 0.29% | 3,390 |
| Apr 14, 2026 | 1,366.00 | 1,391.00 | 1,380.00 | 1,389.00 | 1,389.00 | 1.68% | 17,796 |
| Apr 13, 2026 | 1,421.00 | 1,399.00 | 1,325.00 | 1,366.00 | 1,366.00 | -3.87% | 4,417 |
| Apr 10, 2026 | 1,412.00 | 1,475.00 | 1,363.00 | 1,421.00 | 1,421.00 | 0.64% | 17,642 |
| Apr 9, 2026 | 1,450.00 | 1,450.00 | 1,364.00 | 1,412.00 | 1,412.00 | -2.62% | 20,778 |
| Apr 6, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 172 |
| Apr 3, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 172 |
| Mar 31, 2026 | 1,357.00 | 1,450.00 | 1,358.00 | 1,450.00 | 1,450.00 | 6.85% | 16,150 |
| Mar 30, 2026 | 1,376.00 | 1,376.00 | 1,350.00 | 1,357.00 | 1,357.00 | -1.38% | 262 |
| Mar 27, 2026 | 1,394.00 | 1,394.00 | 1,394.00 | 1,376.00 | 1,376.00 | 0.51% | 40 |
| Mar 26, 2026 | 1,369.00 | 1,395.00 | 1,369.00 | 1,369.00 | 1,369.00 | - | 2,076 |
| Mar 25, 2026 | 1,370.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | -0.07% | 729 |
| Mar 24, 2026 | 1,348.00 | 1,374.00 | 1,360.00 | 1,370.00 | 1,370.00 | 1.63% | 2,975 |
| Mar 23, 2026 | 1,337.00 | 1,396.00 | 1,337.00 | 1,348.00 | 1,348.00 | 0.82% | 3,051 |
| Mar 20, 2026 | 1,387.00 | 1,387.00 | 1,290.00 | 1,337.00 | 1,337.00 | -3.60% | 2,345 |
| Mar 19, 2026 | 1,374.00 | 1,408.00 | 1,365.00 | 1,387.00 | 1,387.00 | -0.72% | 4,445 |
| Mar 18, 2026 | 1,383.00 | 1,412.00 | 1,360.00 | 1,397.00 | 1,373.69 | 1.01% | 3,267 |
| Mar 17, 2026 | 1,406.00 | 1,433.00 | 1,379.00 | 1,383.00 | 1,359.93 | -3.29% | 2,840 |
| Mar 16, 2026 | 1,464.00 | 1,546.00 | 1,427.00 | 1,430.00 | 1,406.14 | -2.32% | 6,256 |
| Mar 13, 2026 | 1,457.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,439.58 | 0.48% | 370 |
| Mar 12, 2026 | 1,521.00 | 1,493.00 | 1,447.00 | 1,457.00 | 1,432.69 | -4.21% | 2,407 |
| Mar 11, 2026 | 1,510.00 | 1,548.00 | 1,476.00 | 1,521.00 | 1,495.63 | 0.73% | 14,901 |
| Mar 10, 2026 | 1,496.00 | 1,510.00 | 1,509.00 | 1,510.00 | 1,484.81 | 0.94% | 747 |
| Mar 9, 2026 | 1,491.00 | 1,507.00 | 1,507.00 | 1,496.00 | 1,471.04 | 0.34% | 40 |
| Mar 6, 2026 | 1,494.00 | 1,494.00 | 1,490.00 | 1,491.00 | 1,466.13 | -0.20% | 250 |
| Mar 5, 2026 | 1,489.00 | 1,509.00 | 1,485.00 | 1,494.00 | 1,469.08 | 0.34% | 484 |
| Mar 4, 2026 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,464.16 | - | 507 |
| Mar 2, 2026 | 1,495.00 | 1,525.00 | 1,445.00 | 1,489.00 | 1,464.16 | -0.40% | 5,921 |
| Feb 27, 2026 | 1,469.00 | 1,500.00 | 1,468.00 | 1,495.00 | 1,470.06 | 1.77% | 6,910 |
| Feb 25, 2026 | 1,452.00 | 1,469.00 | 1,444.00 | 1,469.00 | 1,444.49 | 1.38% | 5,648 |
| Feb 24, 2026 | 1,445.00 | 1,459.00 | 1,416.00 | 1,449.00 | 1,424.83 | 0.28% | 5,456 |
| Feb 23, 2026 | 1,459.00 | 1,459.00 | 1,445.00 | 1,445.00 | 1,420.89 | -0.96% | 2,501 |
| Feb 20, 2026 | 1,451.00 | 1,469.00 | 1,469.00 | 1,459.00 | 1,434.66 | 0.55% | 56 |
| Feb 19, 2026 | 1,478.00 | 1,474.00 | 1,351.00 | 1,451.00 | 1,426.79 | -1.83% | 7,972 |
| Feb 18, 2026 | 1,472.00 | 1,497.00 | 1,472.00 | 1,478.00 | 1,453.34 | 0.41% | 67 |
| Feb 17, 2026 | 1,451.00 | 1,498.00 | 1,451.00 | 1,472.00 | 1,447.44 | 0.96% | 380 |
| Feb 16, 2026 | 1,456.00 | 1,484.00 | 1,450.00 | 1,458.00 | 1,433.68 | 0.14% | 2,368 |
| Feb 12, 2026 | 1,470.00 | 1,470.00 | 1,440.00 | 1,456.00 | 1,431.71 | -0.95% | 6,139 |
| Feb 9, 2026 | 1,493.00 | 1,535.00 | 1,464.00 | 1,470.00 | 1,445.48 | -1.54% | 27,614 |
| Feb 6, 2026 | 1,508.00 | 1,500.00 | 1,480.00 | 1,493.00 | 1,468.09 | -0.99% | 20,521 |
| Feb 5, 2026 | 1,507.00 | 1,520.00 | 1,507.00 | 1,508.00 | 1,482.84 | 0.07% | 11,238 |
| Feb 4, 2026 | 1,503.00 | 1,532.00 | 1,480.00 | 1,507.00 | 1,481.86 | 0.27% | 13,976 |
| Feb 3, 2026 | 1,496.00 | 1,519.00 | 1,502.00 | 1,503.00 | 1,477.93 | 0.47% | 45,740 |
| Feb 2, 2026 | 1,520.00 | 1,520.00 | 1,452.00 | 1,496.00 | 1,471.04 | 0.07% | 12,268 |
| Jan 30, 2026 | 1,469.00 | 1,550.00 | 1,404.00 | 1,495.00 | 1,470.06 | 3.25% | 32,714 |
| Jan 29, 2026 | 1,465.00 | 1,467.00 | 1,440.00 | 1,448.00 | 1,423.84 | -1.16% | 2,774 |
| Jan 28, 2026 | 1,483.00 | 1,470.00 | 1,455.00 | 1,465.00 | 1,440.56 | -1.21% | 846 |
| Jan 27, 2026 | 1,483.00 | 1,490.00 | 1,483.00 | 1,483.00 | 1,458.26 | - | 6,917 |
| Jan 26, 2026 | 1,515.00 | 1,513.00 | 1,411.00 | 1,483.00 | 1,458.26 | -2.11% | 8,419 |
| Jan 23, 2026 | 1,515.00 | 1,515.00 | 1,514.00 | 1,515.00 | 1,489.73 | - | 3,184 |
| Jan 22, 2026 | 1,515.00 | 1,523.00 | 1,490.00 | 1,515.00 | 1,489.73 | - | 4,022 |
| Jan 21, 2026 | 1,516.00 | 1,516.00 | 1,515.00 | 1,515.00 | 1,489.73 | -0.07% | 204 |
| Jan 20, 2026 | 1,515.00 | 1,519.00 | 1,515.00 | 1,516.00 | 1,490.71 | 0.07% | 324 |
| Jan 19, 2026 | 1,522.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,489.73 | -0.46% | 270 |
| Jan 16, 2026 | 1,513.00 | 1,540.00 | 1,513.00 | 1,522.00 | 1,496.61 | 0.59% | 197 |
| Jan 15, 2026 | 1,525.00 | 1,525.00 | 1,505.00 | 1,513.00 | 1,487.76 | -0.79% | 1,219 |
| Jan 14, 2026 | 1,522.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,499.56 | 0.20% | 5,722 |
| Jan 13, 2026 | 1,551.00 | 1,570.00 | 1,480.00 | 1,522.00 | 1,496.61 | -1.87% | 27,628 |
| Jan 12, 2026 | 1,490.00 | 1,575.00 | 1,490.00 | 1,551.00 | 1,525.13 | 0.71% | 50,126 |
| Jan 9, 2026 | 1,545.00 | 1,545.00 | 1,515.00 | 1,540.00 | 1,514.31 | -0.32% | 5,247 |
| Jan 8, 2026 | 1,560.00 | 1,559.00 | 1,470.00 | 1,545.00 | 1,519.23 | -0.96% | 2,021 |
| Jan 7, 2026 | 1,540.00 | 1,560.00 | 1,530.00 | 1,560.00 | 1,533.98 | 1.30% | 48,566 |
| Jan 6, 2026 | 1,518.00 | 1,540.00 | 1,525.00 | 1,540.00 | 1,514.31 | 1.45% | 68,815 |
| Jan 5, 2026 | 1,527.00 | 1,550.00 | 1,498.00 | 1,518.00 | 1,492.68 | -0.59% | 8,391 |
| Jan 1, 2026 | 1,500.00 | 1,529.00 | 1,525.00 | 1,527.00 | 1,501.53 | 1.80% | 160 |
| Dec 31, 2025 | 1,499.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,474.98 | 0.07% | 367 |
| Dec 30, 2025 | 1,485.00 | 1,514.00 | 1,485.00 | 1,499.00 | 1,473.99 | 0.94% | 720 |
| Dec 29, 2025 | 1,482.00 | 1,490.00 | 1,471.00 | 1,485.00 | 1,460.23 | 0.20% | 4,018 |
| Dec 28, 2025 | 1,465.00 | 1,493.00 | 1,493.00 | 1,482.00 | 1,457.28 | 1.16% | 81 |
| Dec 25, 2025 | 1,479.00 | 1,470.00 | 1,460.00 | 1,465.00 | 1,440.56 | -0.95% | 2,285 |
| Dec 24, 2025 | 1,479.00 | 1,479.00 | 1,475.00 | 1,479.00 | 1,454.33 | - | 15,446 |
| Dec 23, 2025 | 1,479.00 | 1,479.00 | 1,455.00 | 1,479.00 | 1,454.33 | - | 2,602 |
| Dec 22, 2025 | 1,505.00 | 1,550.00 | 1,476.00 | 1,479.00 | 1,454.33 | -1.73% | 1,049 |
| Dec 21, 2025 | 1,540.00 | 1,511.00 | 1,505.00 | 1,505.00 | 1,479.89 | -2.27% | 6,277 |
| Dec 18, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,514.31 | - | 212 |
| Dec 17, 2025 | 1,529.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,514.31 | 0.72% | 5,300 |
| Dec 16, 2025 | 1,470.00 | 1,530.00 | 1,470.00 | 1,529.00 | 1,503.49 | 4.01% | 4,073 |
| Dec 15, 2025 | 1,477.00 | 1,470.00 | 1,469.00 | 1,470.00 | 1,445.48 | -0.47% | 186 |
| Dec 14, 2025 | 1,495.00 | 1,504.00 | 1,467.00 | 1,477.00 | 1,452.36 | -1.20% | 642 |
| Dec 11, 2025 | 1,496.00 | 1,495.00 | 1,472.00 | 1,495.00 | 1,470.06 | -0.07% | 14,260 |
| Dec 10, 2025 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,471.04 | - | 798 |
| Dec 9, 2025 | 1,494.00 | 1,506.00 | 1,494.00 | 1,496.00 | 1,471.04 | -1.45% | 2,547 |
| Dec 8, 2025 | 1,521.00 | 1,521.00 | 1,506.00 | 1,518.00 | 1,492.68 | -0.20% | 213 |
| Dec 7, 2025 | 1,522.00 | 1,522.00 | 1,520.00 | 1,521.00 | 1,495.63 | -0.07% | 219 |
| Dec 4, 2025 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,496.61 | - | 493 |
| Dec 3, 2025 | 1,527.00 | 1,523.00 | 1,521.00 | 1,522.00 | 1,496.61 | -0.33% | 431 |
| Dec 2, 2025 | 1,527.00 | 1,527.00 | 1,526.00 | 1,527.00 | 1,501.53 | - | 816 |
| Dec 1, 2025 | 1,530.00 | 1,531.00 | 1,523.00 | 1,527.00 | 1,501.53 | -0.20% | 2,725 |
| Nov 30, 2025 | 1,510.00 | 1,534.00 | 1,508.00 | 1,530.00 | 1,504.48 | 1.32% | 17,433 |
| Nov 27, 2025 | 1,511.00 | 1,511.00 | 1,510.00 | 1,510.00 | 1,484.81 | -0.07% | 450 |
| Nov 26, 2025 | 1,505.00 | 1,533.00 | 1,503.00 | 1,511.00 | 1,485.79 | 0.40% | 1,090 |
| Nov 25, 2025 | 1,506.00 | 1,508.00 | 1,487.00 | 1,505.00 | 1,479.89 | -0.07% | 929 |
| Nov 24, 2025 | 1,496.00 | 1,515.00 | 1,496.00 | 1,506.00 | 1,480.88 | -2.08% | 9,470 |