Mendelson Infrastructures & Industries Ltd. (TLV:MNIN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,572.00
-62.00 (-3.79%)
Mar 9, 2026, 5:24 PM IDT
TLV:MNIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | - | 694 |
| Mar 5, 2026 | 1,538.00 | 1,636.00 | 1,538.00 | 1,634.00 | 1,634.00 | 6.24% | 8,473 |
| Mar 4, 2026 | 1,483.00 | 1,545.00 | 1,521.00 | 1,538.00 | 1,538.00 | 3.71% | 2,334 |
| Mar 2, 2026 | 1,424.00 | 1,498.00 | 1,415.00 | 1,483.00 | 1,483.00 | 4.14% | 3,747 |
| Feb 27, 2026 | 1,456.00 | 1,430.00 | 1,396.00 | 1,424.00 | 1,424.00 | -2.20% | 239 |
| Feb 26, 2026 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | - | 311 |
| Feb 25, 2026 | 1,394.00 | 1,468.00 | 1,365.00 | 1,456.00 | 1,456.00 | 4.45% | 596 |
| Feb 24, 2026 | 1,388.00 | 1,399.00 | 1,351.00 | 1,394.00 | 1,394.00 | 0.43% | 1,320 |
| Feb 23, 2026 | 1,466.00 | 1,466.00 | 1,385.00 | 1,388.00 | 1,388.00 | -5.32% | 24,147 |
| Feb 20, 2026 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | - | 250 |
| Feb 19, 2026 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | - | 680 |
| Feb 18, 2026 | 1,459.00 | 1,470.00 | 1,375.00 | 1,466.00 | 1,466.00 | 0.48% | 1,754 |
| Feb 17, 2026 | 1,447.00 | 1,469.00 | 1,409.00 | 1,459.00 | 1,459.00 | 0.83% | 1,871 |
| Feb 16, 2026 | 1,389.00 | 1,470.00 | 1,420.00 | 1,447.00 | 1,447.00 | 4.18% | 2,251 |
| Feb 13, 2026 | 1,443.00 | 1,400.00 | 1,378.00 | 1,389.00 | 1,389.00 | -3.74% | 6,163 |
| Feb 12, 2026 | 1,451.00 | 1,469.00 | 1,405.00 | 1,443.00 | 1,443.00 | -0.55% | 3,187 |
| Feb 11, 2026 | 1,470.00 | 1,470.00 | 1,446.00 | 1,451.00 | 1,451.00 | -1.29% | 1,311 |
| Feb 10, 2026 | 1,468.00 | 1,470.00 | 1,466.00 | 1,470.00 | 1,470.00 | 0.14% | 1,584 |
| Feb 9, 2026 | 1,465.00 | 1,468.00 | 1,460.00 | 1,468.00 | 1,468.00 | 0.20% | 950 |
| Feb 6, 2026 | 1,417.00 | 1,488.00 | 1,400.00 | 1,465.00 | 1,465.00 | 3.39% | 762 |
| Feb 5, 2026 | 1,429.00 | 1,417.00 | 1,354.00 | 1,417.00 | 1,417.00 | -0.84% | 14,895 |
| Feb 4, 2026 | 1,457.00 | 1,500.00 | 1,422.00 | 1,429.00 | 1,429.00 | -1.92% | 1,512 |
| Feb 3, 2026 | 1,466.00 | 1,466.00 | 1,444.00 | 1,457.00 | 1,457.00 | 1.11% | 5,312 |
| Feb 2, 2026 | 1,466.00 | 1,466.00 | 1,427.00 | 1,441.00 | 1,441.00 | -1.71% | 2,468 |
| Jan 30, 2026 | 1,501.00 | 1,501.00 | 1,445.00 | 1,466.00 | 1,466.00 | -2.33% | 707 |
| Jan 29, 2026 | 1,442.00 | 1,506.00 | 1,442.00 | 1,501.00 | 1,501.00 | 4.09% | 386 |
| Jan 28, 2026 | 1,429.00 | 1,447.00 | 1,430.00 | 1,442.00 | 1,442.00 | 0.91% | 1,450 |
| Jan 27, 2026 | 1,438.00 | 1,438.00 | 1,420.00 | 1,429.00 | 1,429.00 | -0.63% | 1,885 |
| Jan 26, 2026 | 1,508.00 | 1,508.00 | 1,415.00 | 1,438.00 | 1,438.00 | -4.64% | 3,003 |
| Jan 23, 2026 | 1,517.00 | 1,562.00 | 1,503.00 | 1,508.00 | 1,508.00 | -0.59% | 797 |
| Jan 22, 2026 | 1,523.00 | 1,554.00 | 1,476.00 | 1,517.00 | 1,517.00 | -0.39% | 2,284 |
| Jan 21, 2026 | 1,601.00 | 1,601.00 | 1,517.00 | 1,523.00 | 1,523.00 | -4.87% | 2,050 |
| Jan 20, 2026 | 1,689.00 | 1,689.00 | 1,557.00 | 1,601.00 | 1,601.00 | -5.21% | 2,283 |
| Jan 19, 2026 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | - | 784 |
| Jan 16, 2026 | 1,681.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 0.48% | 785 |
| Jan 15, 2026 | 1,666.00 | 1,699.00 | 1,660.00 | 1,681.00 | 1,681.00 | 0.90% | 1,857 |
| Jan 14, 2026 | 1,604.00 | 1,678.00 | 1,604.00 | 1,666.00 | 1,666.00 | 3.87% | 1,118 |
| Jan 13, 2026 | 1,589.00 | 1,613.00 | 1,589.00 | 1,604.00 | 1,604.00 | 0.94% | 4,464 |
| Jan 12, 2026 | 1,606.00 | 1,625.00 | 1,540.00 | 1,589.00 | 1,589.00 | -1.06% | 4,989 |
| Jan 9, 2026 | 1,609.00 | 1,610.00 | 1,600.00 | 1,606.00 | 1,606.00 | -0.19% | 1,638 |
| Jan 8, 2026 | 1,609.00 | 1,609.00 | 1,608.00 | 1,609.00 | 1,609.00 | - | 2,028 |
| Jan 7, 2026 | 1,601.00 | 1,609.00 | 1,601.00 | 1,609.00 | 1,609.00 | 0.50% | 1,925 |
| Jan 6, 2026 | 1,585.00 | 1,608.00 | 1,527.00 | 1,601.00 | 1,601.00 | 1.01% | 5,288 |
| Jan 5, 2026 | 1,542.00 | 1,613.00 | 1,542.00 | 1,585.00 | 1,585.00 | 2.79% | 5,475 |
| Jan 1, 2026 | 1,545.00 | 1,544.00 | 1,539.00 | 1,542.00 | 1,542.00 | -0.19% | 1,455 |
| Dec 31, 2025 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - | 5,421 |
| Dec 30, 2025 | 1,536.00 | 1,547.00 | 1,536.00 | 1,545.00 | 1,545.00 | 0.59% | 1,363 |
| Dec 29, 2025 | 1,542.00 | 1,542.00 | 1,530.00 | 1,536.00 | 1,536.00 | -0.39% | 1,409 |
| Dec 28, 2025 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | - | 394 |
| Dec 25, 2025 | 1,544.00 | 1,544.00 | 1,529.00 | 1,542.00 | 1,542.00 | -0.13% | 1,561 |
| Dec 24, 2025 | 1,528.00 | 1,545.00 | 1,528.00 | 1,544.00 | 1,544.00 | 1.05% | 2,150 |
| Dec 23, 2025 | 1,544.00 | 1,544.00 | 1,490.00 | 1,528.00 | 1,528.00 | -1.04% | 2,686 |
| Dec 22, 2025 | 1,545.00 | 1,545.00 | 1,543.00 | 1,544.00 | 1,544.00 | -0.06% | 2,448 |
| Dec 21, 2025 | 1,493.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 3.48% | 378 |
| Dec 18, 2025 | 1,521.00 | 1,500.00 | 1,476.00 | 1,493.00 | 1,493.00 | -1.84% | 1,088 |
| Dec 17, 2025 | 1,537.00 | 1,538.00 | 1,478.00 | 1,521.00 | 1,521.00 | -1.04% | 1,032 |
| Dec 16, 2025 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | - | 378 |
| Dec 15, 2025 | 1,545.00 | 1,545.00 | 1,530.00 | 1,537.00 | 1,537.00 | -0.52% | 1,056 |
| Dec 14, 2025 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - | 202 |
| Dec 11, 2025 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - | 361 |
| Dec 10, 2025 | 1,546.00 | 1,547.00 | 1,524.00 | 1,545.00 | 1,545.00 | -0.06% | 369 |
| Dec 9, 2025 | 1,547.00 | 1,548.00 | 1,521.00 | 1,546.00 | 1,546.00 | -0.06% | 496 |
| Dec 8, 2025 | 1,546.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0.06% | 867 |
| Dec 7, 2025 | 1,546.00 | 1,546.00 | 1,545.00 | 1,546.00 | 1,546.00 | - | 1,085 |
| 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 |