Y.D. More Investments Ltd (TLV:MRIN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 4,063.00
+44.00 (1.09%)
Apr 29, 2026, 1:31 PM IDT
Y.D. More Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,008.00 | 4,057.00 | 3,919.00 | 4,019.00 | 4,019.00 | 0.27% | 188,139 |
| Apr 27, 2026 | 3,991.00 | 4,085.00 | 3,933.00 | 4,008.00 | 4,008.00 | 0.45% | 77,538 |
| Apr 24, 2026 | 3,994.00 | 4,119.00 | 3,981.00 | 3,990.00 | 3,990.00 | -2.09% | 157,768 |
| Apr 23, 2026 | 4,180.00 | 4,190.00 | 4,056.00 | 4,075.00 | 4,075.00 | -2.51% | 458,131 |
| Apr 20, 2026 | 4,030.00 | 4,189.00 | 3,919.00 | 4,180.00 | 4,180.00 | 3.72% | 201,979 |
| Apr 17, 2026 | 3,880.00 | 4,064.00 | 3,880.00 | 4,030.00 | 4,030.00 | 4.43% | 231,230 |
| Apr 16, 2026 | 3,999.00 | 4,020.00 | 3,771.00 | 3,859.00 | 3,859.00 | -2.06% | 527,583 |
| Apr 15, 2026 | 4,011.00 | 4,113.00 | 3,940.00 | 3,940.00 | 3,940.00 | -1.99% | 191,625 |
| Apr 14, 2026 | 3,950.00 | 4,060.00 | 3,950.00 | 4,020.00 | 4,020.00 | 3.18% | 427,757 |
| Apr 13, 2026 | 4,040.00 | 4,040.00 | 3,873.00 | 3,896.00 | 3,896.00 | -4.70% | 303,206 |
| Apr 10, 2026 | 3,982.00 | 4,088.00 | 3,909.00 | 4,088.00 | 4,088.00 | 3.31% | 355,415 |
| Apr 9, 2026 | 3,775.00 | 3,989.00 | 3,740.00 | 3,957.00 | 3,957.00 | 5.94% | 965,917 |
| Apr 6, 2026 | 3,710.00 | 3,735.00 | 3,550.00 | 3,735.00 | 3,707.72 | 1.49% | 263,464 |
| Apr 3, 2026 | 3,525.00 | 3,701.00 | 3,525.00 | 3,680.00 | 3,653.12 | 4.40% | 74,203 |
| Mar 31, 2026 | 3,353.00 | 3,550.00 | 3,338.00 | 3,525.00 | 3,499.25 | 5.13% | 695,526 |
| Mar 30, 2026 | 3,451.00 | 3,451.00 | 3,274.00 | 3,353.00 | 3,328.51 | -2.84% | 430,322 |
| Mar 27, 2026 | 3,607.00 | 3,631.00 | 3,400.00 | 3,451.00 | 3,425.79 | -5.32% | 670,884 |
| Mar 26, 2026 | 3,738.00 | 3,738.00 | 3,588.00 | 3,645.00 | 3,618.37 | -2.49% | 238,343 |
| Mar 25, 2026 | 3,918.00 | 3,942.00 | 3,693.00 | 3,738.00 | 3,710.70 | -2.61% | 225,814 |
| Mar 24, 2026 | 3,880.00 | 3,920.00 | 3,800.00 | 3,838.00 | 3,809.96 | -2.91% | 235,039 |
| Mar 23, 2026 | 3,788.00 | 4,029.00 | 3,626.00 | 3,953.00 | 3,924.12 | 3.56% | 289,907 |
| Mar 20, 2026 | 3,865.00 | 3,955.00 | 3,812.00 | 3,817.00 | 3,789.12 | -1.75% | 237,531 |
| Mar 19, 2026 | 3,960.00 | 3,960.00 | 3,807.00 | 3,885.00 | 3,856.62 | -1.89% | 147,250 |
| Mar 18, 2026 | 3,925.00 | 4,041.00 | 3,894.00 | 3,960.00 | 3,931.07 | 0.89% | 194,376 |
| Mar 17, 2026 | 3,791.00 | 3,973.00 | 3,705.00 | 3,925.00 | 3,896.33 | 3.53% | 519,128 |
| Mar 16, 2026 | 3,691.00 | 3,850.00 | 3,678.00 | 3,791.00 | 3,763.31 | 2.02% | 227,760 |
| Mar 13, 2026 | 3,780.00 | 3,851.00 | 3,691.00 | 3,716.00 | 3,688.86 | -2.98% | 206,361 |
| Mar 12, 2026 | 4,014.00 | 4,014.00 | 3,812.00 | 3,830.00 | 3,802.02 | -4.58% | 202,854 |
| Mar 11, 2026 | 4,024.00 | 4,044.00 | 3,846.00 | 4,014.00 | 3,984.68 | -0.25% | 159,193 |
| Mar 10, 2026 | 4,040.00 | 4,084.00 | 3,890.00 | 4,024.00 | 3,994.61 | -0.40% | 187,117 |
| Mar 9, 2026 | 4,000.00 | 4,040.00 | 3,900.00 | 4,040.00 | 4,010.49 | -1.46% | 267,337 |
| Mar 6, 2026 | 4,299.00 | 4,299.00 | 4,100.00 | 4,100.00 | 4,070.05 | -4.63% | 182,188 |
| Mar 5, 2026 | 4,262.00 | 4,332.00 | 4,223.00 | 4,299.00 | 4,267.60 | 0.87% | 273,109 |
| Mar 4, 2026 | 4,264.00 | 4,299.00 | 4,125.00 | 4,262.00 | 4,230.87 | -0.05% | 304,030 |
| Mar 2, 2026 | 4,049.00 | 4,268.00 | 4,049.00 | 4,264.00 | 4,232.85 | 7.19% | 338,097 |
| Feb 27, 2026 | 3,990.00 | 4,068.00 | 3,844.00 | 3,978.00 | 3,948.94 | -0.38% | 407,646 |
| Feb 26, 2026 | 4,134.00 | 4,134.00 | 3,980.00 | 3,993.00 | 3,963.83 | -3.41% | 453,077 |
| Feb 25, 2026 | 4,132.00 | 4,210.00 | 3,984.00 | 4,134.00 | 4,103.80 | 0.34% | 351,183 |
| Feb 24, 2026 | 4,300.00 | 4,320.00 | 4,113.00 | 4,120.00 | 4,089.90 | -4.63% | 364,277 |
| Feb 23, 2026 | 4,460.00 | 4,475.00 | 4,272.00 | 4,320.00 | 4,288.44 | -3.14% | 184,393 |
| Feb 20, 2026 | 4,360.00 | 4,485.00 | 4,251.00 | 4,460.00 | 4,427.42 | 4.43% | 203,403 |
| Feb 19, 2026 | 4,414.00 | 4,414.00 | 4,178.00 | 4,271.00 | 4,239.80 | -3.24% | 343,225 |
| Feb 18, 2026 | 4,500.00 | 4,532.00 | 4,326.00 | 4,414.00 | 4,381.76 | -1.32% | 248,736 |
| Feb 17, 2026 | 4,620.00 | 4,625.00 | 4,402.00 | 4,473.00 | 4,440.33 | -3.29% | 164,399 |
| Feb 16, 2026 | 4,539.00 | 4,625.00 | 4,479.00 | 4,625.00 | 4,591.22 | 2.41% | 207,247 |
| Feb 13, 2026 | 4,400.00 | 4,594.00 | 4,312.00 | 4,516.00 | 4,483.01 | 1.69% | 312,840 |
| Feb 12, 2026 | 4,777.00 | 4,890.00 | 4,411.00 | 4,441.00 | 4,408.56 | -7.03% | 725,767 |
| Feb 11, 2026 | 5,100.00 | 5,114.00 | 4,775.00 | 4,777.00 | 4,742.11 | -6.33% | 333,765 |
| Feb 10, 2026 | 5,084.00 | 5,100.00 | 4,987.00 | 5,100.00 | 5,062.75 | 1.45% | 202,473 |
| Feb 9, 2026 | 4,958.00 | 5,027.00 | 4,930.00 | 5,027.00 | 4,990.28 | 2.05% | 184,525 |
| Feb 6, 2026 | 5,004.00 | 5,050.00 | 4,825.00 | 4,926.00 | 4,890.02 | -2.78% | 163,359 |
| Feb 5, 2026 | 5,075.00 | 5,082.00 | 5,000.00 | 5,067.00 | 5,029.99 | -1.15% | 1,544,465 |
| Feb 4, 2026 | 5,245.00 | 5,245.00 | 4,993.00 | 5,126.00 | 5,088.56 | -0.56% | 191,069 |
| Feb 3, 2026 | 5,005.00 | 5,224.00 | 5,004.00 | 5,155.00 | 5,117.34 | 3.00% | 472,780 |
| Feb 2, 2026 | 4,809.00 | 5,005.00 | 4,650.00 | 5,005.00 | 4,968.44 | 4.08% | 250,150 |
| Jan 30, 2026 | 4,800.00 | 4,870.00 | 4,600.00 | 4,809.00 | 4,773.87 | 0.19% | 208,373 |
| Jan 29, 2026 | 4,821.00 | 4,877.00 | 4,677.00 | 4,800.00 | 4,764.94 | -0.44% | 315,321 |
| Jan 28, 2026 | 4,861.00 | 4,997.00 | 4,798.00 | 4,821.00 | 4,785.78 | -2.11% | 412,042 |
| Jan 27, 2026 | 5,013.00 | 5,034.00 | 4,891.00 | 4,925.00 | 4,889.02 | -1.76% | 235,676 |
| Jan 26, 2026 | 5,111.00 | 5,159.00 | 4,910.00 | 5,013.00 | 4,976.38 | -1.92% | 249,156 |
| Jan 23, 2026 | 5,050.00 | 5,142.00 | 4,867.00 | 5,111.00 | 5,073.67 | 1.21% | 203,499 |
| Jan 22, 2026 | 4,931.00 | 5,050.00 | 4,767.00 | 5,050.00 | 5,013.11 | 2.43% | 369,853 |
| Jan 21, 2026 | 5,132.00 | 5,250.00 | 4,875.00 | 4,930.00 | 4,893.99 | -4.27% | 428,819 |
| Jan 20, 2026 | 5,283.00 | 5,326.00 | 5,001.00 | 5,150.00 | 5,112.38 | -2.52% | 355,974 |
| Jan 19, 2026 | 5,455.00 | 5,455.00 | 5,249.00 | 5,283.00 | 5,244.41 | -3.15% | 200,928 |
| Jan 16, 2026 | 5,482.00 | 5,490.00 | 5,400.00 | 5,455.00 | 5,415.15 | -0.49% | 95,481 |
| Jan 15, 2026 | 5,417.00 | 5,487.00 | 5,255.00 | 5,482.00 | 5,441.96 | 1.20% | 185,889 |
| Jan 14, 2026 | 5,220.00 | 5,417.00 | 5,208.00 | 5,417.00 | 5,377.43 | 3.12% | 300,733 |
| Jan 13, 2026 | 5,400.00 | 5,435.00 | 5,221.00 | 5,253.00 | 5,214.63 | -2.72% | 258,700 |
| Jan 12, 2026 | 5,522.00 | 5,522.00 | 5,169.00 | 5,400.00 | 5,360.55 | -2.21% | 729,240 |
| Jan 9, 2026 | 5,521.00 | 5,599.00 | 5,400.00 | 5,522.00 | 5,481.66 | - | 169,196 |
| Jan 8, 2026 | 5,690.00 | 5,748.00 | 5,420.00 | 5,522.00 | 5,481.66 | -2.95% | 231,387 |
| Jan 7, 2026 | 5,725.00 | 5,725.00 | 5,560.00 | 5,690.00 | 5,648.44 | -1.03% | 291,419 |
| Jan 6, 2026 | 5,838.00 | 5,872.00 | 5,645.00 | 5,749.00 | 5,707.01 | -1.56% | 321,470 |
| Jan 5, 2026 | 5,700.00 | 5,845.00 | 5,700.00 | 5,840.00 | 5,797.34 | 3.36% | 222,119 |
| Jan 1, 2026 | 5,650.00 | 5,780.00 | 5,579.00 | 5,650.00 | 5,608.73 | - | 170,976 |
| Dec 31, 2025 | 5,841.00 | 5,842.00 | 5,650.00 | 5,650.00 | 5,608.73 | -3.27% | 179,639 |
| Dec 30, 2025 | 5,758.00 | 5,941.00 | 5,758.00 | 5,841.00 | 5,798.33 | 1.44% | 223,650 |
| Dec 29, 2025 | 5,700.00 | 5,872.00 | 5,673.00 | 5,758.00 | 5,715.94 | 1.50% | 302,023 |
| Dec 28, 2025 | 5,609.00 | 5,718.00 | 5,500.00 | 5,673.00 | 5,631.56 | 1.14% | 102,735 |
| Dec 25, 2025 | 5,683.00 | 5,750.00 | 5,609.00 | 5,609.00 | 5,568.03 | -2.45% | 173,836 |
| Dec 24, 2025 | 5,850.00 | 6,041.00 | 5,648.00 | 5,750.00 | 5,708.00 | -1.56% | 236,829 |
| Dec 23, 2025 | 6,114.00 | 6,158.00 | 5,800.00 | 5,841.00 | 5,798.33 | -4.47% | 194,772 |
| Dec 22, 2025 | 5,851.00 | 6,114.00 | 5,800.00 | 6,114.00 | 6,069.34 | 4.49% | 241,402 |
| Dec 21, 2025 | 5,570.00 | 5,904.00 | 5,570.00 | 5,851.00 | 5,808.26 | 5.04% | 104,847 |
| Dec 18, 2025 | 5,564.00 | 5,579.00 | 5,440.00 | 5,570.00 | 5,529.31 | 0.11% | 173,676 |
| Dec 17, 2025 | 5,557.00 | 5,591.00 | 5,520.00 | 5,564.00 | 5,523.36 | 0.13% | 342,441 |
| Dec 16, 2025 | 5,465.00 | 5,557.00 | 5,400.00 | 5,557.00 | 5,516.41 | 1.02% | 297,743 |
| Dec 15, 2025 | 5,270.00 | 5,517.00 | 5,270.00 | 5,501.00 | 5,460.82 | 4.78% | 217,938 |
| Dec 14, 2025 | 5,271.00 | 5,300.00 | 5,155.00 | 5,250.00 | 5,211.65 | -0.38% | 65,384 |
| Dec 11, 2025 | 5,100.00 | 5,280.00 | 5,059.00 | 5,270.00 | 5,231.50 | 2.35% | 218,262 |
| Dec 10, 2025 | 5,099.00 | 5,149.00 | 5,017.00 | 5,149.00 | 5,111.39 | 0.04% | 153,958 |
| Dec 9, 2025 | 5,228.00 | 5,294.00 | 5,102.00 | 5,147.00 | 5,055.13 | -1.55% | 127,098 |
| Dec 8, 2025 | 5,398.00 | 5,398.00 | 5,111.00 | 5,228.00 | 5,134.68 | -1.38% | 306,296 |
| Dec 7, 2025 | 5,205.00 | 5,313.00 | 5,205.00 | 5,301.00 | 5,206.38 | 1.84% | 94,385 |
| Dec 4, 2025 | 5,214.00 | 5,250.00 | 5,129.00 | 5,205.00 | 5,112.09 | 0.13% | 156,092 |
| Dec 3, 2025 | 5,077.00 | 5,245.00 | 5,077.00 | 5,198.00 | 5,105.22 | 2.38% | 283,608 |
| Dec 2, 2025 | 4,900.00 | 5,115.00 | 4,751.00 | 5,077.00 | 4,986.38 | 4.85% | 648,219 |
| Dec 1, 2025 | 5,000.00 | 5,000.00 | 4,701.00 | 4,842.00 | 4,755.57 | -4.12% | 523,812 |
| Nov 30, 2025 | 5,000.00 | 5,090.00 | 4,911.00 | 5,050.00 | 4,959.86 | 1.61% | 231,083 |