Mendelson Infrastructures & Industries Ltd. (TLV:MNIN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,546.00
+7.00 (0.45%)
At close: Dec 4, 2025
TLV:MNIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,539.00 | 1,561.00 | 1,539.00 | 1,546.00 | 1,546.00 | 0.45% | 2,135 |
| Dec 3, 2025 | 1,536.00 | 1,539.00 | 1,536.00 | 1,539.00 | 1,539.00 | 0.20% | 2,602 |
| Dec 2, 2025 | 1,566.00 | 1,566.00 | 1,534.00 | 1,536.00 | 1,536.00 | -1.92% | 941 |
| Dec 1, 2025 | 1,565.00 | 1,566.00 | 1,565.00 | 1,566.00 | 1,566.00 | 0.06% | 855 |
| Nov 30, 2025 | 1,565.00 | 1,566.00 | 1,560.00 | 1,565.00 | 1,565.00 | - | 988 |
| Nov 27, 2025 | 1,574.00 | 1,574.00 | 1,564.00 | 1,565.00 | 1,565.00 | -0.57% | 602 |
| Nov 26, 2025 | 1,510.00 | 1,574.00 | 1,510.00 | 1,574.00 | 1,574.00 | 4.24% | 781 |
| Nov 25, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - | 738 |
| Nov 24, 2025 | 1,514.00 | 1,514.00 | 1,504.00 | 1,510.00 | 1,510.00 | 0.40% | 1,748 |
| Nov 23, 2025 | 1,489.00 | 1,514.00 | 1,489.00 | 1,504.00 | 1,504.00 | 1.01% | 467 |
| Nov 20, 2025 | 1,489.00 | 1,493.00 | 1,480.00 | 1,489.00 | 1,489.00 | - | 4,447 |
| Nov 19, 2025 | 1,446.00 | 1,490.00 | 1,446.00 | 1,489.00 | 1,489.00 | 2.97% | 1,010 |
| Nov 18, 2025 | 1,483.00 | 1,463.00 | 1,431.00 | 1,446.00 | 1,446.00 | -2.49% | 2,274 |
| Nov 17, 2025 | 1,546.00 | 1,515.00 | 1,481.00 | 1,483.00 | 1,483.00 | -4.08% | 13,061 |
| Nov 16, 2025 | 1,557.00 | 1,546.00 | 1,499.00 | 1,546.00 | 1,546.00 | -0.71% | 10,168 |
| Nov 13, 2025 | 1,554.00 | 1,598.00 | 1,540.00 | 1,557.00 | 1,557.00 | 0.19% | 2,018 |
| Nov 12, 2025 | 1,561.00 | 1,561.00 | 1,499.00 | 1,554.00 | 1,554.00 | -0.45% | 1,451 |
| Nov 11, 2025 | 1,579.00 | 1,610.00 | 1,497.00 | 1,561.00 | 1,561.00 | -1.14% | 1,281 |
| Nov 10, 2025 | 1,561.00 | 1,579.00 | 1,561.00 | 1,579.00 | 1,579.00 | 1.15% | 832 |
| Nov 9, 2025 | 1,549.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.77% | 189 |
| Nov 6, 2025 | 1,494.00 | 1,549.00 | 1,406.00 | 1,549.00 | 1,549.00 | 3.68% | 10,364 |
| Nov 5, 2025 | 1,500.00 | 1,499.00 | 1,489.00 | 1,494.00 | 1,494.00 | -0.40% | 5,752 |
| Nov 4, 2025 | 1,498.00 | 1,508.00 | 1,496.00 | 1,500.00 | 1,500.00 | 0.13% | 1,213 |
| Nov 3, 2025 | 1,541.00 | 1,530.00 | 1,488.00 | 1,498.00 | 1,498.00 | -2.79% | 14,979 |
| Nov 2, 2025 | 1,542.00 | 1,542.00 | 1,540.00 | 1,541.00 | 1,541.00 | -0.06% | 1,417 |
| Oct 30, 2025 | 1,539.00 | 1,548.00 | 1,539.00 | 1,542.00 | 1,542.00 | 0.19% | 4,336 |
| Oct 29, 2025 | 1,538.00 | 1,540.00 | 1,524.00 | 1,539.00 | 1,539.00 | 0.07% | 2,471 |
| Oct 28, 2025 | 1,520.00 | 1,539.00 | 1,520.00 | 1,538.00 | 1,538.00 | 1.18% | 678 |
| Oct 27, 2025 | 1,546.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.68% | 5,048 |
| Oct 26, 2025 | 1,517.00 | 1,550.00 | 1,525.00 | 1,546.00 | 1,546.00 | 1.91% | 789 |
| Oct 23, 2025 | 1,500.00 | 1,524.00 | 1,450.00 | 1,517.00 | 1,517.00 | 1.13% | 2,013 |
| Oct 22, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 588 |
| Oct 21, 2025 | 1,544.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.85% | 444 |
| Oct 20, 2025 | 1,509.00 | 1,544.00 | 1,509.00 | 1,544.00 | 1,544.00 | 2.32% | 1,281 |
| Oct 19, 2025 | 1,497.00 | 1,542.00 | 1,496.00 | 1,509.00 | 1,509.00 | 0.80% | 2,674 |
| Oct 16, 2025 | 1,487.00 | 1,539.00 | 1,480.00 | 1,497.00 | 1,497.00 | 0.67% | 4,642 |
| Oct 15, 2025 | 1,518.00 | 1,548.00 | 1,475.00 | 1,487.00 | 1,487.00 | -2.04% | 7,369 |
| Oct 12, 2025 | 1,495.00 | 1,520.00 | 1,495.00 | 1,518.00 | 1,518.00 | 1.54% | 930 |
| Oct 9, 2025 | 1,415.00 | 1,506.00 | 1,485.00 | 1,495.00 | 1,495.00 | 5.65% | 2,875 |
| Oct 8, 2025 | 1,396.00 | 1,435.00 | 1,335.00 | 1,415.00 | 1,415.00 | 1.36% | 7,101 |
| Oct 5, 2025 | 1,352.00 | 1,450.00 | 1,334.00 | 1,396.00 | 1,396.00 | 3.25% | 1,505 |
| Sep 30, 2025 | 1,288.00 | 1,400.00 | 1,294.00 | 1,352.00 | 1,352.00 | 4.97% | 7,339 |
| Sep 29, 2025 | 1,234.00 | 1,298.00 | 1,240.00 | 1,288.00 | 1,288.00 | 4.38% | 7,764 |
| Sep 28, 2025 | 1,224.00 | 1,255.00 | 1,224.00 | 1,234.00 | 1,234.00 | 0.82% | 530 |
| Sep 25, 2025 | 1,225.00 | 1,240.00 | 1,220.00 | 1,224.00 | 1,224.00 | -0.08% | 3,404 |
| Sep 21, 2025 | 1,247.00 | 1,240.00 | 1,223.00 | 1,225.00 | 1,225.00 | -1.76% | 368 |
| Sep 18, 2025 | 1,289.00 | 1,303.00 | 1,240.00 | 1,247.00 | 1,247.00 | -3.26% | 15,165 |
| Sep 17, 2025 | 1,327.00 | 1,332.00 | 1,280.00 | 1,289.00 | 1,289.00 | -2.86% | 1,352 |
| Sep 16, 2025 | 1,389.00 | 1,389.00 | 1,322.00 | 1,327.00 | 1,327.00 | -4.46% | 1,465 |
| Sep 15, 2025 | 1,363.00 | 1,424.00 | 1,363.00 | 1,389.00 | 1,389.00 | 1.91% | 863 |
| Sep 14, 2025 | 1,428.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | -4.55% | 233 |
| Sep 11, 2025 | 1,481.00 | 1,480.00 | 1,422.00 | 1,428.00 | 1,428.00 | -3.58% | 10,258 |
| Sep 10, 2025 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | - | 2,750 |
| Sep 9, 2025 | 1,424.00 | 1,483.00 | 1,424.00 | 1,481.00 | 1,481.00 | 4.00% | 195 |
| Sep 8, 2025 | 1,474.00 | 1,474.00 | 1,423.00 | 1,424.00 | 1,424.00 | -3.39% | 401 |
| Sep 7, 2025 | 1,475.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | -0.07% | 590 |
| Sep 4, 2025 | 1,428.00 | 1,480.00 | 1,424.00 | 1,475.00 | 1,475.00 | 3.29% | 11,009 |
| Sep 3, 2025 | 1,422.00 | 1,480.00 | 1,421.00 | 1,428.00 | 1,428.00 | 0.42% | 1,697 |
| Sep 2, 2025 | 1,482.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | -4.05% | 372 |
| Sep 1, 2025 | 1,462.00 | 1,485.00 | 1,461.00 | 1,482.00 | 1,482.00 | 1.37% | 9,899 |
| Aug 31, 2025 | 1,344.00 | 1,504.00 | 1,277.00 | 1,462.00 | 1,462.00 | 8.78% | 8,773 |
| Aug 28, 2025 | 1,343.00 | 1,402.00 | 1,341.00 | 1,344.00 | 1,344.00 | 0.07% | 1,439 |
| Aug 27, 2025 | 1,384.00 | 1,443.00 | 1,318.00 | 1,343.00 | 1,343.00 | -2.96% | 1,681 |
| Aug 26, 2025 | 1,450.00 | 1,450.00 | 1,358.00 | 1,384.00 | 1,384.00 | 0.65% | 5,303 |
| Aug 25, 2025 | 1,395.00 | 1,450.00 | 1,366.00 | 1,375.00 | 1,375.00 | -1.43% | 2,873 |
| Aug 24, 2025 | 1,433.00 | 1,434.00 | 1,385.00 | 1,395.00 | 1,395.00 | -2.65% | 3,298 |
| Aug 21, 2025 | 1,458.00 | 1,472.00 | 1,427.00 | 1,433.00 | 1,433.00 | -1.71% | 1,055 |
| Aug 20, 2025 | 1,493.00 | 1,497.00 | 1,433.00 | 1,458.00 | 1,458.00 | -2.34% | 2,299 |
| Aug 19, 2025 | 1,468.00 | 1,500.00 | 1,460.00 | 1,493.00 | 1,493.00 | 1.70% | 1,339 |
| Aug 18, 2025 | 1,481.00 | 1,496.00 | 1,452.00 | 1,468.00 | 1,468.00 | -0.88% | 405 |
| Aug 17, 2025 | 1,434.00 | 1,514.00 | 1,434.00 | 1,481.00 | 1,481.00 | 3.28% | 3,405 |
| Aug 14, 2025 | 1,419.00 | 1,476.00 | 1,419.00 | 1,434.00 | 1,434.00 | 1.06% | 3,037 |
| Aug 13, 2025 | 1,392.00 | 1,464.00 | 1,392.00 | 1,419.00 | 1,419.00 | 1.94% | 569 |
| Aug 12, 2025 | 1,428.00 | 1,472.00 | 1,386.00 | 1,392.00 | 1,392.00 | -2.52% | 3,853 |
| Aug 11, 2025 | 1,454.00 | 1,455.00 | 1,407.00 | 1,428.00 | 1,428.00 | -1.79% | 843 |
| Aug 10, 2025 | 1,525.00 | 1,520.00 | 1,450.00 | 1,454.00 | 1,454.00 | -4.66% | 7,970 |
| Aug 7, 2025 | 1,580.00 | 1,624.00 | 1,513.00 | 1,525.00 | 1,525.00 | -3.48% | 11,445 |
| Aug 6, 2025 | 1,611.00 | 1,605.00 | 1,560.00 | 1,580.00 | 1,580.00 | -1.92% | 718 |
| Aug 5, 2025 | 1,692.00 | 1,753.00 | 1,600.00 | 1,611.00 | 1,611.00 | -4.79% | 870 |
| Aug 4, 2025 | 1,756.00 | 1,749.00 | 1,684.00 | 1,692.00 | 1,692.00 | -3.64% | 2,154 |
| Jul 31, 2025 | 1,760.00 | 1,756.00 | 1,755.00 | 1,756.00 | 1,756.00 | -0.23% | 663 |
| Jul 30, 2025 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.28% | 829 |
| Jul 29, 2025 | 1,751.00 | 1,765.00 | 1,751.00 | 1,765.00 | 1,765.00 | 0.80% | 2,277 |
| Jul 28, 2025 | 1,755.00 | 1,758.00 | 1,742.00 | 1,751.00 | 1,751.00 | -0.23% | 792 |
| Jul 27, 2025 | 1,776.00 | 1,771.00 | 1,735.00 | 1,755.00 | 1,755.00 | -1.18% | 3,458 |
| Jul 24, 2025 | 1,774.00 | 1,790.00 | 1,754.00 | 1,776.00 | 1,776.00 | 0.11% | 3,050 |
| Jul 23, 2025 | 1,787.00 | 1,800.00 | 1,763.00 | 1,774.00 | 1,774.00 | -0.73% | 3,205 |
| Jul 22, 2025 | 1,778.00 | 1,804.00 | 1,771.00 | 1,787.00 | 1,787.00 | 0.51% | 1,604 |
| Jul 21, 2025 | 1,815.00 | 1,824.00 | 1,765.00 | 1,778.00 | 1,778.00 | -2.04% | 3,206 |
| Jul 20, 2025 | 1,792.00 | 1,823.00 | 1,792.00 | 1,815.00 | 1,815.00 | 1.28% | 892 |
| Jul 17, 2025 | 1,804.00 | 1,839.00 | 1,769.00 | 1,792.00 | 1,792.00 | -0.67% | 4,294 |
| Jul 16, 2025 | 1,818.00 | 1,836.00 | 1,748.00 | 1,804.00 | 1,804.00 | -0.77% | 4,593 |
| Jul 15, 2025 | 1,783.00 | 1,828.00 | 1,783.00 | 1,818.00 | 1,818.00 | 1.96% | 5,430 |
| Jul 14, 2025 | 1,808.00 | 1,811.00 | 1,751.00 | 1,783.00 | 1,783.00 | -1.38% | 1,787 |
| Jul 13, 2025 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | - | 1,405 |
| Jul 10, 2025 | 1,841.00 | 1,841.00 | 1,800.00 | 1,808.00 | 1,808.00 | -1.79% | 2,971 |
| Jul 9, 2025 | 1,839.00 | 1,898.00 | 1,840.00 | 1,841.00 | 1,841.00 | 0.11% | 1,248 |
| Jul 8, 2025 | 1,826.00 | 1,885.00 | 1,801.00 | 1,839.00 | 1,839.00 | 0.71% | 1,735 |
| Jul 7, 2025 | 1,812.00 | 1,838.00 | 1,764.00 | 1,826.00 | 1,826.00 | 0.77% | 2,854 |
| Jul 6, 2025 | 1,817.00 | 1,839.00 | 1,766.00 | 1,812.00 | 1,812.00 | -0.28% | 2,733 |