Skip to main content
Y.D. More Investments Ltd (TLV:MRIN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
5,205.00
+7.00 (0.13%)
At close: Dec 4, 2025

Y.D. More Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20255,214.005,250.005,129.005,205.005,205.000.13%156,092
Dec 3, 20255,077.005,245.005,077.005,198.005,198.002.38%283,608
Dec 2, 20254,900.005,115.004,751.005,077.005,077.004.85%648,219
Dec 1, 20255,000.005,000.004,701.004,842.004,842.00-4.12%523,812
Nov 30, 20255,000.005,090.004,911.005,050.005,050.001.61%231,083
Nov 27, 20254,919.004,978.004,800.004,970.004,970.001.84%253,281
Nov 26, 20254,704.004,911.004,663.004,880.004,880.003.74%371,864
Nov 25, 20254,770.004,778.004,664.004,704.004,704.00-1.38%175,821
Nov 24, 20254,609.004,770.004,577.004,770.004,770.003.49%1,492,067
Nov 23, 20254,679.004,706.004,574.004,609.004,609.00-1.50%105,127
Nov 20, 20254,805.004,853.004,617.004,679.004,679.00-0.66%552,103
Nov 19, 20254,750.004,833.004,641.004,710.004,710.000.47%175,513
Nov 18, 20254,834.004,868.004,660.004,688.004,688.00-4.33%269,162
Nov 17, 20255,000.005,044.004,852.004,900.004,900.00-2.00%350,199
Nov 16, 20254,932.005,014.004,908.005,000.005,000.001.38%179,237
Nov 13, 20254,800.004,951.004,740.004,932.004,932.002.75%391,482
Nov 12, 20254,600.004,800.004,600.004,800.004,800.004.42%467,769
Nov 11, 20254,730.004,730.004,563.004,597.004,597.00-1.61%330,425
Nov 10, 20254,491.004,724.004,451.004,672.004,672.004.03%366,041
Nov 9, 20254,500.004,599.004,455.004,491.004,491.00-0.20%286,205
Nov 6, 20254,380.004,500.004,264.004,500.004,500.004.17%5,951,735
Nov 5, 20254,260.004,345.004,216.004,320.004,320.001.65%501,167
Nov 4, 20254,339.004,434.004,170.004,250.004,250.00-2.07%670,312
Nov 3, 20254,300.004,350.004,165.004,340.004,340.000.93%962,743
Nov 2, 20254,499.004,499.004,270.004,300.004,300.00-3.44%222,766
Oct 30, 20254,450.004,500.004,397.004,453.004,453.000.07%378,450
Oct 29, 20254,548.004,548.004,357.004,450.004,450.00-412,359
Oct 28, 20254,650.004,675.004,401.004,450.004,450.00-4.30%439,309
Oct 27, 20254,697.004,697.004,515.004,650.004,650.00-1.00%363,772
Oct 26, 20254,795.004,795.004,685.004,697.004,697.00-0.02%189,155
Oct 23, 20254,779.004,779.004,666.004,698.004,698.00-0.47%276,270
Oct 22, 20254,806.004,808.004,666.004,720.004,720.00-0.65%339,444
Oct 21, 20254,890.004,894.004,735.004,751.004,751.00-1.47%260,980
Oct 20, 20254,940.004,990.004,803.004,822.004,822.00-1.99%233,579
Oct 19, 20254,855.004,947.004,746.004,920.004,920.001.55%158,088
Oct 16, 20254,724.004,858.004,698.004,845.004,845.002.56%390,437
Oct 15, 20254,889.004,890.004,669.004,724.004,724.00-1.17%275,283
Oct 12, 20254,760.004,840.004,701.004,780.004,780.00-189,393
Oct 9, 20254,710.004,915.004,710.004,780.004,780.002.58%391,536
Oct 8, 20254,840.004,840.004,487.004,660.004,660.00-2.90%492,149
Oct 5, 20254,659.004,799.004,640.004,799.004,799.006.10%246,266
Sep 30, 20254,500.004,549.004,460.004,523.004,523.002.75%313,949
Sep 29, 20254,366.004,480.004,310.004,402.004,402.001.52%394,536
Sep 28, 20254,090.004,360.004,090.004,336.004,336.006.01%121,633
Sep 25, 20254,030.004,164.003,900.004,090.004,090.001.49%271,179
Sep 21, 20254,138.004,235.003,967.004,030.004,030.00-2.61%161,528
Sep 18, 20253,990.004,157.003,900.004,138.004,138.003.71%238,032
Sep 17, 20254,122.004,215.003,945.003,990.003,990.00-3.20%361,568
Sep 16, 20254,100.004,260.003,795.004,122.004,122.00-0.43%329,563
Sep 15, 20254,155.004,275.004,070.004,140.004,140.00-0.31%146,156
Sep 14, 20254,180.004,205.004,035.004,153.004,153.000.07%55,781
Sep 11, 20254,150.004,220.004,099.004,150.004,150.000.56%229,311
Sep 10, 20254,145.004,174.004,050.004,127.004,127.000.17%69,399
Sep 9, 20254,081.004,120.004,043.004,120.004,120.000.78%167,801
Sep 8, 20254,088.004,150.004,061.004,088.004,088.00-103,860
Sep 7, 20254,009.004,135.004,000.004,088.004,088.001.97%81,360
Sep 4, 20254,048.004,075.003,969.004,009.004,009.000.33%86,974
Sep 3, 20253,810.004,000.003,810.003,996.003,996.004.06%150,835
Sep 2, 20254,004.004,004.003,771.003,840.003,840.00-4.10%181,997
Sep 1, 20254,080.004,080.003,949.004,004.004,004.00-1.86%98,367
Aug 31, 20254,105.004,109.003,983.004,080.004,080.00-0.61%72,664
Aug 28, 20254,138.004,200.004,051.004,105.004,105.00-0.80%75,824
Aug 27, 20254,116.004,170.004,017.004,138.004,138.001.17%111,653
Aug 26, 20254,140.004,140.004,019.004,090.004,035.32-1.21%104,749
Aug 25, 20254,160.004,200.004,038.004,140.004,084.65-147,847
Aug 24, 20254,000.004,148.004,000.004,140.004,084.654.76%74,341
Aug 21, 20253,875.003,981.003,830.003,952.003,899.161.99%553,221
Aug 20, 20254,099.004,099.003,850.003,875.003,823.19-3.92%180,387
Aug 19, 20254,015.004,098.003,980.004,033.003,979.080.47%177,981
Aug 18, 20254,080.004,100.003,986.004,014.003,960.34-0.40%208,711
Aug 17, 20253,970.004,083.003,951.004,030.003,976.122.23%88,698
Aug 14, 20253,821.003,999.003,821.003,942.003,889.303.36%149,447
Aug 13, 20253,565.003,868.003,565.003,814.003,763.016.98%217,735
Aug 12, 20253,630.003,630.003,521.003,565.003,517.34-1.82%70,345
Aug 11, 20253,543.003,660.003,543.003,631.003,582.462.48%105,305
Aug 10, 20253,375.003,543.003,350.003,543.003,495.634.98%92,041
Aug 7, 20253,452.003,494.003,215.003,375.003,329.88-2.23%325,924
Aug 6, 20253,333.003,470.003,186.003,452.003,405.853.11%210,978
Aug 5, 20253,550.003,630.003,274.003,348.003,303.24-5.69%252,726
Aug 4, 20253,502.003,592.003,397.003,550.003,502.541.20%181,337
Jul 31, 20253,536.003,579.003,475.003,508.003,461.10-0.79%127,818
Jul 30, 20253,636.003,636.003,460.003,536.003,488.73-2.27%236,588
Jul 29, 20253,607.003,715.003,588.003,618.003,569.630.30%107,390
Jul 28, 20253,655.003,749.003,589.003,607.003,558.78-1.31%179,207
Jul 27, 20253,800.003,800.003,608.003,655.003,606.14-1.22%131,894
Jul 24, 20253,620.003,722.003,606.003,700.003,650.532.58%251,958
Jul 23, 20253,448.003,621.003,448.003,607.003,558.784.61%278,424
Jul 22, 20253,500.003,517.003,427.003,448.003,401.90-1.32%214,192
Jul 21, 20253,545.003,550.003,481.003,494.003,447.29-0.48%195,764
Jul 20, 20253,509.003,559.003,470.003,511.003,464.060.06%63,219
Jul 17, 20253,546.003,546.003,463.003,509.003,462.09-0.06%278,686
Jul 16, 20253,450.003,552.003,420.003,511.003,464.061.77%288,258
Jul 15, 20253,273.003,470.003,254.003,450.003,403.885.41%328,980
Jul 14, 20253,270.003,290.003,137.003,273.003,229.240.09%216,531
Jul 13, 20253,332.003,397.003,227.003,270.003,226.28-1.68%163,990
Jul 10, 20253,310.003,328.003,231.003,326.003,281.531.00%157,789
Jul 9, 20253,134.003,320.003,134.003,293.003,248.985.07%484,163
Jul 8, 20252,989.003,145.002,919.003,134.003,092.104.85%234,345
Jul 7, 20252,950.002,992.002,895.002,989.002,949.043.43%305,617
Jul 6, 20252,864.002,900.002,860.002,890.002,851.361.62%91,753