Y.D. More Investments Ltd (TLV:MRIN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 4,040.00
-60.00 (-1.46%)
At close: Mar 9, 2026
Y.D. More Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4,000.00 | 4,040.00 | 3,900.00 | 4,040.00 | 4,040.00 | -1.46% | 267,337 |
| Mar 6, 2026 | 4,299.00 | 4,299.00 | 4,100.00 | 4,100.00 | 4,100.00 | -4.63% | 182,188 |
| Mar 5, 2026 | 4,262.00 | 4,332.00 | 4,223.00 | 4,299.00 | 4,299.00 | 0.87% | 273,109 |
| Mar 4, 2026 | 4,264.00 | 4,299.00 | 4,125.00 | 4,262.00 | 4,262.00 | -0.05% | 304,030 |
| Mar 2, 2026 | 4,049.00 | 4,268.00 | 4,049.00 | 4,264.00 | 4,264.00 | 7.19% | 338,097 |
| Feb 27, 2026 | 3,990.00 | 4,068.00 | 3,844.00 | 3,978.00 | 3,978.00 | -0.38% | 407,646 |
| Feb 26, 2026 | 4,134.00 | 4,134.00 | 3,980.00 | 3,993.00 | 3,993.00 | -3.41% | 453,077 |
| Feb 25, 2026 | 4,132.00 | 4,210.00 | 3,984.00 | 4,134.00 | 4,134.00 | 0.34% | 351,183 |
| Feb 24, 2026 | 4,300.00 | 4,320.00 | 4,113.00 | 4,120.00 | 4,120.00 | -4.63% | 364,277 |
| Feb 23, 2026 | 4,460.00 | 4,475.00 | 4,272.00 | 4,320.00 | 4,320.00 | -3.14% | 184,393 |
| Feb 20, 2026 | 4,360.00 | 4,485.00 | 4,251.00 | 4,460.00 | 4,460.00 | 4.43% | 203,403 |
| Feb 19, 2026 | 4,414.00 | 4,414.00 | 4,178.00 | 4,271.00 | 4,271.00 | -3.24% | 343,225 |
| Feb 18, 2026 | 4,500.00 | 4,532.00 | 4,326.00 | 4,414.00 | 4,414.00 | -1.32% | 248,736 |
| Feb 17, 2026 | 4,620.00 | 4,625.00 | 4,402.00 | 4,473.00 | 4,473.00 | -3.29% | 164,399 |
| Feb 16, 2026 | 4,539.00 | 4,625.00 | 4,479.00 | 4,625.00 | 4,625.00 | 2.41% | 207,247 |
| Feb 13, 2026 | 4,400.00 | 4,594.00 | 4,312.00 | 4,516.00 | 4,516.00 | 1.69% | 312,840 |
| Feb 12, 2026 | 4,777.00 | 4,890.00 | 4,411.00 | 4,441.00 | 4,441.00 | -7.03% | 725,767 |
| Feb 11, 2026 | 5,100.00 | 5,114.00 | 4,775.00 | 4,777.00 | 4,777.00 | -6.33% | 333,765 |
| Feb 10, 2026 | 5,084.00 | 5,100.00 | 4,987.00 | 5,100.00 | 5,100.00 | 1.45% | 202,473 |
| Feb 9, 2026 | 4,958.00 | 5,027.00 | 4,930.00 | 5,027.00 | 5,027.00 | 2.05% | 184,525 |
| Feb 6, 2026 | 5,004.00 | 5,050.00 | 4,825.00 | 4,926.00 | 4,926.00 | -2.78% | 163,359 |
| Feb 5, 2026 | 5,075.00 | 5,082.00 | 5,000.00 | 5,067.00 | 5,067.00 | -1.15% | 1,544,465 |
| Feb 4, 2026 | 5,245.00 | 5,245.00 | 4,993.00 | 5,126.00 | 5,126.00 | -0.56% | 191,069 |
| Feb 3, 2026 | 5,005.00 | 5,224.00 | 5,004.00 | 5,155.00 | 5,155.00 | 3.00% | 472,780 |
| Feb 2, 2026 | 4,809.00 | 5,005.00 | 4,650.00 | 5,005.00 | 5,005.00 | 4.08% | 250,150 |
| Jan 30, 2026 | 4,800.00 | 4,870.00 | 4,600.00 | 4,809.00 | 4,809.00 | 0.19% | 208,373 |
| Jan 29, 2026 | 4,821.00 | 4,877.00 | 4,677.00 | 4,800.00 | 4,800.00 | -0.44% | 315,321 |
| Jan 28, 2026 | 4,861.00 | 4,997.00 | 4,798.00 | 4,821.00 | 4,821.00 | -2.11% | 412,042 |
| Jan 27, 2026 | 5,013.00 | 5,034.00 | 4,891.00 | 4,925.00 | 4,925.00 | -1.76% | 235,676 |
| Jan 26, 2026 | 5,111.00 | 5,159.00 | 4,910.00 | 5,013.00 | 5,013.00 | -1.92% | 249,156 |
| Jan 23, 2026 | 5,050.00 | 5,142.00 | 4,867.00 | 5,111.00 | 5,111.00 | 1.21% | 203,499 |
| Jan 22, 2026 | 4,931.00 | 5,050.00 | 4,767.00 | 5,050.00 | 5,050.00 | 2.43% | 369,853 |
| Jan 21, 2026 | 5,132.00 | 5,250.00 | 4,875.00 | 4,930.00 | 4,930.00 | -4.27% | 428,819 |
| Jan 20, 2026 | 5,283.00 | 5,326.00 | 5,001.00 | 5,150.00 | 5,150.00 | -2.52% | 355,974 |
| Jan 19, 2026 | 5,455.00 | 5,455.00 | 5,249.00 | 5,283.00 | 5,283.00 | -3.15% | 200,928 |
| Jan 16, 2026 | 5,482.00 | 5,490.00 | 5,400.00 | 5,455.00 | 5,455.00 | -0.49% | 95,481 |
| Jan 15, 2026 | 5,417.00 | 5,487.00 | 5,255.00 | 5,482.00 | 5,482.00 | 1.20% | 185,889 |
| Jan 14, 2026 | 5,220.00 | 5,417.00 | 5,208.00 | 5,417.00 | 5,417.00 | 3.12% | 300,733 |
| Jan 13, 2026 | 5,400.00 | 5,435.00 | 5,221.00 | 5,253.00 | 5,253.00 | -2.72% | 258,700 |
| Jan 12, 2026 | 5,522.00 | 5,522.00 | 5,169.00 | 5,400.00 | 5,400.00 | -2.21% | 729,240 |
| Jan 9, 2026 | 5,521.00 | 5,599.00 | 5,400.00 | 5,522.00 | 5,522.00 | - | 169,196 |
| Jan 8, 2026 | 5,690.00 | 5,748.00 | 5,420.00 | 5,522.00 | 5,522.00 | -2.95% | 231,387 |
| Jan 7, 2026 | 5,725.00 | 5,725.00 | 5,560.00 | 5,690.00 | 5,690.00 | -1.03% | 291,419 |
| Jan 6, 2026 | 5,838.00 | 5,872.00 | 5,645.00 | 5,749.00 | 5,749.00 | -1.56% | 321,470 |
| Jan 5, 2026 | 5,700.00 | 5,845.00 | 5,700.00 | 5,840.00 | 5,840.00 | 3.36% | 222,119 |
| Jan 1, 2026 | 5,650.00 | 5,780.00 | 5,579.00 | 5,650.00 | 5,650.00 | - | 170,976 |
| Dec 31, 2025 | 5,841.00 | 5,842.00 | 5,650.00 | 5,650.00 | 5,650.00 | -3.27% | 179,639 |
| Dec 30, 2025 | 5,758.00 | 5,941.00 | 5,758.00 | 5,841.00 | 5,841.00 | 1.44% | 223,650 |
| Dec 29, 2025 | 5,700.00 | 5,872.00 | 5,673.00 | 5,758.00 | 5,758.00 | 1.50% | 302,023 |
| Dec 28, 2025 | 5,609.00 | 5,718.00 | 5,500.00 | 5,673.00 | 5,673.00 | 1.14% | 102,735 |
| Dec 25, 2025 | 5,683.00 | 5,750.00 | 5,609.00 | 5,609.00 | 5,609.00 | -2.45% | 173,836 |
| Dec 24, 2025 | 5,850.00 | 6,041.00 | 5,648.00 | 5,750.00 | 5,750.00 | -1.56% | 236,829 |
| Dec 23, 2025 | 6,114.00 | 6,158.00 | 5,800.00 | 5,841.00 | 5,841.00 | -4.47% | 194,772 |
| Dec 22, 2025 | 5,851.00 | 6,114.00 | 5,800.00 | 6,114.00 | 6,114.00 | 4.49% | 241,402 |
| Dec 21, 2025 | 5,570.00 | 5,904.00 | 5,570.00 | 5,851.00 | 5,851.00 | 5.04% | 104,847 |
| Dec 18, 2025 | 5,564.00 | 5,579.00 | 5,440.00 | 5,570.00 | 5,570.00 | 0.11% | 173,676 |
| Dec 17, 2025 | 5,557.00 | 5,591.00 | 5,520.00 | 5,564.00 | 5,564.00 | 0.13% | 342,441 |
| Dec 16, 2025 | 5,465.00 | 5,557.00 | 5,400.00 | 5,557.00 | 5,557.00 | 1.02% | 297,743 |
| Dec 15, 2025 | 5,270.00 | 5,517.00 | 5,270.00 | 5,501.00 | 5,501.00 | 4.78% | 217,938 |
| Dec 14, 2025 | 5,271.00 | 5,300.00 | 5,155.00 | 5,250.00 | 5,250.00 | -0.38% | 65,384 |
| Dec 11, 2025 | 5,100.00 | 5,280.00 | 5,059.00 | 5,270.00 | 5,270.00 | 2.35% | 218,262 |
| Dec 10, 2025 | 5,099.00 | 5,149.00 | 5,017.00 | 5,149.00 | 5,149.00 | 0.04% | 153,958 |
| Dec 9, 2025 | 5,228.00 | 5,294.00 | 5,102.00 | 5,147.00 | 5,092.33 | -1.55% | 127,098 |
| Dec 8, 2025 | 5,398.00 | 5,398.00 | 5,111.00 | 5,228.00 | 5,172.47 | -1.38% | 306,296 |
| Dec 7, 2025 | 5,205.00 | 5,313.00 | 5,205.00 | 5,301.00 | 5,244.69 | 1.84% | 94,385 |
| Dec 4, 2025 | 5,214.00 | 5,250.00 | 5,129.00 | 5,205.00 | 5,149.71 | 0.13% | 156,092 |
| Dec 3, 2025 | 5,077.00 | 5,245.00 | 5,077.00 | 5,198.00 | 5,142.78 | 2.38% | 283,608 |
| Dec 2, 2025 | 4,900.00 | 5,115.00 | 4,751.00 | 5,077.00 | 5,023.07 | 4.85% | 648,219 |
| Dec 1, 2025 | 5,000.00 | 5,000.00 | 4,701.00 | 4,842.00 | 4,790.57 | -4.12% | 523,812 |
| Nov 30, 2025 | 5,000.00 | 5,090.00 | 4,911.00 | 5,050.00 | 4,996.36 | 1.61% | 231,083 |
| Nov 27, 2025 | 4,919.00 | 4,978.00 | 4,800.00 | 4,970.00 | 4,917.21 | 1.84% | 253,281 |
| Nov 26, 2025 | 4,704.00 | 4,911.00 | 4,663.00 | 4,880.00 | 4,828.16 | 3.74% | 371,864 |
| Nov 25, 2025 | 4,770.00 | 4,778.00 | 4,664.00 | 4,704.00 | 4,654.03 | -1.38% | 175,821 |
| Nov 24, 2025 | 4,609.00 | 4,770.00 | 4,577.00 | 4,770.00 | 4,719.33 | 3.49% | 1,492,067 |
| Nov 23, 2025 | 4,679.00 | 4,706.00 | 4,574.00 | 4,609.00 | 4,560.04 | -1.50% | 105,127 |
| Nov 20, 2025 | 4,805.00 | 4,853.00 | 4,617.00 | 4,679.00 | 4,629.30 | -0.66% | 552,103 |
| Nov 19, 2025 | 4,750.00 | 4,833.00 | 4,641.00 | 4,710.00 | 4,659.97 | 0.47% | 175,513 |
| Nov 18, 2025 | 4,834.00 | 4,868.00 | 4,660.00 | 4,688.00 | 4,638.20 | -4.33% | 269,162 |
| Nov 17, 2025 | 5,000.00 | 5,044.00 | 4,852.00 | 4,900.00 | 4,847.95 | -2.00% | 350,199 |
| Nov 16, 2025 | 4,932.00 | 5,014.00 | 4,908.00 | 5,000.00 | 4,946.89 | 1.38% | 179,237 |
| Nov 13, 2025 | 4,800.00 | 4,951.00 | 4,740.00 | 4,932.00 | 4,879.61 | 2.75% | 391,482 |
| Nov 12, 2025 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,749.01 | 4.42% | 467,769 |
| Nov 11, 2025 | 4,730.00 | 4,730.00 | 4,563.00 | 4,597.00 | 4,548.17 | -1.61% | 330,425 |
| Nov 10, 2025 | 4,491.00 | 4,724.00 | 4,451.00 | 4,672.00 | 4,622.37 | 4.03% | 366,041 |
| Nov 9, 2025 | 4,500.00 | 4,599.00 | 4,455.00 | 4,491.00 | 4,443.29 | -0.20% | 286,205 |
| Nov 6, 2025 | 4,380.00 | 4,500.00 | 4,264.00 | 4,500.00 | 4,452.20 | 4.17% | 5,951,735 |
| Nov 5, 2025 | 4,260.00 | 4,345.00 | 4,216.00 | 4,320.00 | 4,274.11 | 1.65% | 501,167 |
| Nov 4, 2025 | 4,339.00 | 4,434.00 | 4,170.00 | 4,250.00 | 4,204.85 | -2.07% | 670,312 |
| Nov 3, 2025 | 4,300.00 | 4,350.00 | 4,165.00 | 4,340.00 | 4,293.90 | 0.93% | 962,743 |
| Nov 2, 2025 | 4,499.00 | 4,499.00 | 4,270.00 | 4,300.00 | 4,254.32 | -3.44% | 222,766 |
| Oct 30, 2025 | 4,450.00 | 4,500.00 | 4,397.00 | 4,453.00 | 4,405.70 | 0.07% | 378,450 |
| Oct 29, 2025 | 4,548.00 | 4,548.00 | 4,357.00 | 4,450.00 | 4,402.73 | - | 412,359 |
| Oct 28, 2025 | 4,650.00 | 4,675.00 | 4,401.00 | 4,450.00 | 4,402.73 | -4.30% | 439,309 |
| Oct 27, 2025 | 4,697.00 | 4,697.00 | 4,515.00 | 4,650.00 | 4,600.61 | -1.00% | 363,772 |
| Oct 26, 2025 | 4,795.00 | 4,795.00 | 4,685.00 | 4,697.00 | 4,647.11 | -0.02% | 189,155 |
| Oct 23, 2025 | 4,779.00 | 4,779.00 | 4,666.00 | 4,698.00 | 4,648.10 | -0.47% | 276,270 |
| Oct 22, 2025 | 4,806.00 | 4,808.00 | 4,666.00 | 4,720.00 | 4,669.86 | -0.65% | 339,444 |
| Oct 21, 2025 | 4,890.00 | 4,894.00 | 4,735.00 | 4,751.00 | 4,700.53 | -1.47% | 260,980 |
| Oct 20, 2025 | 4,940.00 | 4,990.00 | 4,803.00 | 4,822.00 | 4,770.78 | -1.99% | 233,579 |
| Oct 19, 2025 | 4,855.00 | 4,947.00 | 4,746.00 | 4,920.00 | 4,867.74 | 1.55% | 158,088 |