More Provident Funds and Pensions Ltd (TLV:MPP)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,365.00
-18.00 (-1.30%)
Apr 28, 2026, 5:24 PM IDT
TLV:MPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,383.00 | 1,393.00 | 1,353.00 | 1,372.00 | 1,372.00 | -0.80% | 13,592 |
| Apr 27, 2026 | 1,369.00 | 1,415.00 | 1,355.00 | 1,383.00 | 1,383.00 | 1.02% | 15,682 |
| Apr 24, 2026 | 1,405.00 | 1,398.00 | 1,332.00 | 1,369.00 | 1,369.00 | -2.56% | 79,149 |
| Apr 23, 2026 | 1,394.00 | 1,413.00 | 1,364.00 | 1,405.00 | 1,405.00 | 0.79% | 28,172 |
| Apr 20, 2026 | 1,369.00 | 1,419.00 | 1,335.00 | 1,394.00 | 1,394.00 | 2.73% | 46,689 |
| Apr 17, 2026 | 1,350.00 | 1,379.00 | 1,275.00 | 1,357.00 | 1,357.00 | 3.59% | 72,579 |
| Apr 16, 2026 | 1,363.00 | 1,384.00 | 1,305.00 | 1,310.00 | 1,310.00 | -3.61% | 116,748 |
| Apr 15, 2026 | 1,395.00 | 1,410.00 | 1,348.00 | 1,359.00 | 1,359.00 | -2.58% | 34,453 |
| Apr 14, 2026 | 1,395.00 | 1,450.00 | 1,366.00 | 1,395.00 | 1,395.00 | - | 43,322 |
| Apr 13, 2026 | 1,425.00 | 1,425.00 | 1,382.00 | 1,395.00 | 1,395.00 | -2.11% | 21,118 |
| Apr 10, 2026 | 1,387.00 | 1,435.00 | 1,387.00 | 1,425.00 | 1,425.00 | 2.74% | 41,401 |
| Apr 9, 2026 | 1,333.00 | 1,390.00 | 1,338.00 | 1,387.00 | 1,387.00 | 4.05% | 38,825 |
| Apr 6, 2026 | 1,333.00 | 1,350.00 | 1,281.00 | 1,333.00 | 1,333.00 | -0.82% | 67,652 |
| Apr 3, 2026 | 1,310.00 | 1,375.00 | 1,310.00 | 1,344.00 | 1,333.18 | 1.36% | 33,910 |
| Mar 31, 2026 | 1,291.00 | 1,359.00 | 1,275.00 | 1,326.00 | 1,315.33 | 2.71% | 842,337 |
| Mar 30, 2026 | 1,327.00 | 1,327.00 | 1,256.00 | 1,291.00 | 1,280.61 | -2.71% | 99,855 |
| Mar 27, 2026 | 1,389.00 | 1,390.00 | 1,297.00 | 1,327.00 | 1,316.32 | -4.46% | 53,398 |
| Mar 26, 2026 | 1,435.00 | 1,440.00 | 1,378.00 | 1,389.00 | 1,377.82 | -3.21% | 78,333 |
| Mar 25, 2026 | 1,477.00 | 1,499.00 | 1,408.00 | 1,435.00 | 1,423.45 | -2.84% | 93,758 |
| Mar 24, 2026 | 1,535.00 | 1,562.00 | 1,463.00 | 1,477.00 | 1,465.11 | -3.78% | 55,660 |
| Mar 23, 2026 | 1,611.00 | 1,612.00 | 1,510.00 | 1,535.00 | 1,522.64 | -2.85% | 77,528 |
| Mar 20, 2026 | 1,600.00 | 1,640.00 | 1,562.00 | 1,580.00 | 1,567.28 | -1.25% | 88,120 |
| Mar 19, 2026 | 1,587.00 | 1,600.00 | 1,556.00 | 1,600.00 | 1,587.12 | 0.82% | 38,199 |
| Mar 18, 2026 | 1,600.00 | 1,600.00 | 1,545.00 | 1,587.00 | 1,574.22 | -0.19% | 50,741 |
| Mar 17, 2026 | 1,552.00 | 1,645.00 | 1,515.00 | 1,590.00 | 1,577.20 | 2.45% | 94,959 |
| Mar 16, 2026 | 1,503.00 | 1,560.00 | 1,457.00 | 1,552.00 | 1,539.51 | 3.26% | 45,612 |
| Mar 13, 2026 | 1,463.00 | 1,540.00 | 1,420.00 | 1,503.00 | 1,490.90 | 0.54% | 212,021 |
| Mar 12, 2026 | 1,585.00 | 1,600.00 | 1,455.00 | 1,495.00 | 1,482.96 | -5.68% | 121,428 |
| Mar 11, 2026 | 1,598.00 | 1,598.00 | 1,497.00 | 1,585.00 | 1,572.24 | - | 45,612 |
| Mar 10, 2026 | 1,586.00 | 1,618.00 | 1,562.00 | 1,585.00 | 1,572.24 | -0.06% | 22,978 |
| Mar 9, 2026 | 1,612.00 | 1,612.00 | 1,501.00 | 1,586.00 | 1,573.23 | -1.61% | 27,693 |
| Mar 6, 2026 | 1,650.00 | 1,660.00 | 1,598.00 | 1,612.00 | 1,599.02 | -2.30% | 28,167 |
| Mar 5, 2026 | 1,572.00 | 1,700.00 | 1,572.00 | 1,650.00 | 1,636.72 | 4.96% | 92,683 |
| Mar 4, 2026 | 1,550.00 | 1,599.00 | 1,535.00 | 1,572.00 | 1,559.34 | 1.42% | 67,731 |
| Mar 2, 2026 | 1,540.00 | 1,606.00 | 1,487.00 | 1,550.00 | 1,537.52 | 3.40% | 189,812 |
| Feb 27, 2026 | 1,491.00 | 1,543.00 | 1,468.00 | 1,499.00 | 1,486.93 | 0.54% | 32,672 |
| Feb 26, 2026 | 1,504.00 | 1,541.00 | 1,448.00 | 1,491.00 | 1,479.00 | -0.86% | 52,043 |
| Feb 25, 2026 | 1,557.00 | 1,557.00 | 1,440.00 | 1,504.00 | 1,491.89 | - | 59,593 |
| Feb 24, 2026 | 1,550.00 | 1,550.00 | 1,472.00 | 1,504.00 | 1,491.89 | -2.97% | 90,258 |
| Feb 23, 2026 | 1,572.00 | 1,612.00 | 1,531.00 | 1,550.00 | 1,537.52 | -1.40% | 32,124 |
| Feb 20, 2026 | 1,557.00 | 1,611.00 | 1,544.00 | 1,572.00 | 1,559.34 | 0.96% | 15,642 |
| Feb 19, 2026 | 1,573.00 | 1,576.00 | 1,518.00 | 1,557.00 | 1,544.47 | -1.02% | 39,362 |
| Feb 18, 2026 | 1,614.00 | 1,622.00 | 1,560.00 | 1,573.00 | 1,560.34 | -2.54% | 39,809 |
| Feb 17, 2026 | 1,628.00 | 1,630.00 | 1,571.00 | 1,614.00 | 1,601.01 | -0.86% | 34,602 |
| Feb 16, 2026 | 1,625.00 | 1,649.00 | 1,619.00 | 1,628.00 | 1,614.89 | 0.18% | 37,790 |
| Feb 13, 2026 | 1,616.00 | 1,640.00 | 1,533.00 | 1,625.00 | 1,611.92 | 0.56% | 272,086 |
| Feb 12, 2026 | 1,653.00 | 1,664.00 | 1,612.00 | 1,616.00 | 1,602.99 | -2.24% | 70,481 |
| Feb 11, 2026 | 1,629.00 | 1,699.00 | 1,604.00 | 1,653.00 | 1,639.69 | 1.41% | 1,629,754 |
| Feb 10, 2026 | 1,600.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,616.88 | 0.80% | 73,252 |
| Feb 9, 2026 | 1,591.00 | 1,625.00 | 1,591.00 | 1,617.00 | 1,603.98 | 1.63% | 39,689 |
| Feb 6, 2026 | 1,585.00 | 1,640.00 | 1,530.00 | 1,591.00 | 1,578.19 | 0.38% | 28,006 |
| Feb 5, 2026 | 1,587.00 | 1,620.00 | 1,562.00 | 1,585.00 | 1,572.24 | -0.13% | 251,209 |
| Feb 4, 2026 | 1,518.00 | 1,609.00 | 1,509.00 | 1,587.00 | 1,574.22 | 4.55% | 91,632 |
| Feb 3, 2026 | 1,503.00 | 1,538.00 | 1,492.00 | 1,518.00 | 1,505.78 | 2.50% | 39,444 |
| Feb 2, 2026 | 1,436.00 | 1,498.00 | 1,365.00 | 1,481.00 | 1,469.08 | 3.13% | 73,288 |
| Jan 30, 2026 | 1,485.00 | 1,485.00 | 1,409.00 | 1,436.00 | 1,424.44 | -0.42% | 18,118 |
| Jan 29, 2026 | 1,480.00 | 1,493.00 | 1,406.00 | 1,442.00 | 1,430.39 | -2.57% | 86,358 |
| Jan 28, 2026 | 1,420.00 | 1,500.00 | 1,401.00 | 1,480.00 | 1,468.09 | 4.23% | 481,121 |
| Jan 27, 2026 | 1,380.00 | 1,430.00 | 1,351.00 | 1,420.00 | 1,408.57 | 2.90% | 297,359 |
| Jan 26, 2026 | 1,353.00 | 1,393.00 | 1,285.00 | 1,380.00 | 1,368.89 | 2.00% | 963,965 |
| Jan 23, 2026 | 1,450.00 | 1,450.00 | 1,320.00 | 1,353.00 | 1,342.11 | -2.73% | 33,309 |
| Jan 22, 2026 | 1,383.00 | 1,412.00 | 1,329.00 | 1,391.00 | 1,379.80 | 0.58% | 43,598 |
| Jan 21, 2026 | 1,423.00 | 1,443.00 | 1,361.00 | 1,383.00 | 1,371.87 | -2.88% | 23,122 |
| Jan 20, 2026 | 1,405.00 | 1,435.00 | 1,379.00 | 1,424.00 | 1,412.54 | -1.39% | 36,201 |
| Jan 19, 2026 | 1,456.00 | 1,444.00 | 1,400.00 | 1,444.00 | 1,432.38 | -0.82% | 51,760 |
| Jan 16, 2026 | 1,444.00 | 1,487.00 | 1,443.00 | 1,456.00 | 1,444.28 | 0.83% | 24,443 |
| Jan 15, 2026 | 1,440.00 | 1,450.00 | 1,406.00 | 1,444.00 | 1,432.38 | 0.28% | 22,556 |
| Jan 14, 2026 | 1,436.00 | 1,451.00 | 1,417.00 | 1,440.00 | 1,428.41 | 0.28% | 44,418 |
| Jan 13, 2026 | 1,476.00 | 1,478.00 | 1,417.00 | 1,436.00 | 1,424.44 | -2.84% | 341,787 |
| Jan 12, 2026 | 1,503.00 | 1,503.00 | 1,440.00 | 1,478.00 | 1,466.10 | -1.92% | 66,398 |
| Jan 9, 2026 | 1,487.00 | 1,542.00 | 1,487.00 | 1,507.00 | 1,494.87 | 1.34% | 117,384 |
| Jan 8, 2026 | 1,530.00 | 1,501.00 | 1,470.00 | 1,487.00 | 1,475.03 | -2.81% | 24,311 |
| Jan 7, 2026 | 1,527.00 | 1,542.00 | 1,506.00 | 1,530.00 | 1,517.68 | 0.20% | 31,165 |
| Jan 6, 2026 | 1,509.00 | 1,536.00 | 1,490.00 | 1,527.00 | 1,514.71 | 1.19% | 21,230 |
| Jan 5, 2026 | 1,499.00 | 1,528.00 | 1,479.00 | 1,509.00 | 1,496.85 | 0.67% | 71,639 |
| Jan 1, 2026 | 1,490.00 | 1,531.00 | 1,475.00 | 1,499.00 | 1,486.93 | 0.60% | 24,480 |
| Dec 31, 2025 | 1,536.00 | 1,540.00 | 1,461.00 | 1,490.00 | 1,478.00 | -2.99% | 163,559 |
| Dec 30, 2025 | 1,499.00 | 1,559.00 | 1,499.00 | 1,536.00 | 1,523.63 | 2.47% | 62,837 |
| Dec 29, 2025 | 1,470.00 | 1,508.00 | 1,437.00 | 1,499.00 | 1,486.93 | 1.97% | 240,548 |
| Dec 28, 2025 | 1,514.00 | 1,541.00 | 1,448.00 | 1,470.00 | 1,458.17 | -2.78% | 30,079 |
| Dec 25, 2025 | 1,584.00 | 1,583.00 | 1,505.00 | 1,512.00 | 1,499.83 | -4.55% | 47,935 |
| Dec 24, 2025 | 1,570.00 | 1,614.00 | 1,570.00 | 1,584.00 | 1,571.25 | -0.31% | 25,308 |
| Dec 23, 2025 | 1,630.00 | 1,635.00 | 1,565.00 | 1,589.00 | 1,576.21 | -2.52% | 110,010 |
| Dec 22, 2025 | 1,600.00 | 1,700.00 | 1,600.00 | 1,630.00 | 1,616.88 | 1.88% | 107,914 |
| Dec 21, 2025 | 1,590.00 | 1,617.00 | 1,569.00 | 1,600.00 | 1,587.12 | 0.63% | 165,961 |
| Dec 18, 2025 | 1,598.00 | 1,605.00 | 1,566.00 | 1,590.00 | 1,577.20 | -0.50% | 40,269 |
| Dec 17, 2025 | 1,598.00 | 1,642.00 | 1,528.00 | 1,598.00 | 1,585.14 | - | 60,371 |
| Dec 16, 2025 | 1,557.00 | 1,640.00 | 1,557.00 | 1,598.00 | 1,585.14 | 2.63% | 159,269 |
| Dec 15, 2025 | 1,536.00 | 1,584.00 | 1,517.00 | 1,557.00 | 1,544.47 | 1.37% | 37,473 |
| Dec 14, 2025 | 1,540.00 | 1,548.00 | 1,521.00 | 1,536.00 | 1,523.63 | -0.26% | 5,833 |
| Dec 11, 2025 | 1,542.00 | 1,542.00 | 1,503.00 | 1,540.00 | 1,527.60 | -0.13% | 68,516 |
| Dec 10, 2025 | 1,549.00 | 1,585.00 | 1,510.00 | 1,542.00 | 1,529.59 | -0.45% | 75,409 |
| Dec 9, 2025 | 1,567.00 | 1,571.00 | 1,496.00 | 1,549.00 | 1,536.53 | -1.15% | 83,508 |
| Dec 8, 2025 | 1,552.00 | 1,567.00 | 1,521.00 | 1,567.00 | 1,554.38 | 0.97% | 34,271 |
| Dec 7, 2025 | 1,529.00 | 1,560.00 | 1,487.00 | 1,552.00 | 1,539.51 | 1.50% | 48,153 |
| Dec 4, 2025 | 1,535.00 | 1,545.00 | 1,481.00 | 1,529.00 | 1,516.69 | -0.39% | 25,696 |
| Dec 3, 2025 | 1,420.00 | 1,559.00 | 1,420.00 | 1,535.00 | 1,522.64 | 0.52% | 43,381 |
| Dec 2, 2025 | 1,465.00 | 1,530.00 | 1,427.00 | 1,527.00 | 1,500.86 | 4.23% | 138,933 |
| Dec 1, 2025 | 1,495.00 | 1,519.00 | 1,391.00 | 1,465.00 | 1,439.93 | -2.01% | 117,309 |
| Nov 30, 2025 | 1,493.00 | 1,539.00 | 1,493.00 | 1,495.00 | 1,469.41 | 0.13% | 88,275 |