Mivne Real Estate (K.D) Ltd (TLV:MVNE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,410.00
-18.00 (-1.26%)
At close: Dec 4, 2025
Mivne Real Estate (K.D) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,433.00 | 1,433.00 | 1,397.00 | 1,410.00 | 1,410.00 | -1.26% | 813,423 |
| Dec 3, 2025 | 1,430.00 | 1,433.00 | 1,410.00 | 1,428.00 | 1,428.00 | 0.35% | 749,181 |
| Dec 2, 2025 | 1,419.00 | 1,423.00 | 1,392.00 | 1,423.00 | 1,423.00 | 0.35% | 1,063,849 |
| Dec 1, 2025 | 1,420.00 | 1,427.00 | 1,402.00 | 1,418.00 | 1,418.00 | -0.14% | 597,288 |
| Nov 30, 2025 | 1,405.00 | 1,437.00 | 1,397.00 | 1,420.00 | 1,420.00 | 1.50% | 431,790 |
| Nov 27, 2025 | 1,385.00 | 1,412.00 | 1,369.00 | 1,399.00 | 1,399.00 | 0.94% | 1,327,672 |
| Nov 26, 2025 | 1,384.00 | 1,402.00 | 1,372.00 | 1,386.00 | 1,386.00 | -0.72% | 1,154,598 |
| Nov 25, 2025 | 1,411.00 | 1,411.00 | 1,371.00 | 1,396.00 | 1,396.00 | -0.71% | 1,018,364 |
| Nov 24, 2025 | 1,370.00 | 1,412.00 | 1,369.00 | 1,406.00 | 1,406.00 | 3.31% | 968,031 |
| Nov 23, 2025 | 1,394.00 | 1,411.00 | 1,361.00 | 1,361.00 | 1,361.00 | -2.37% | 298,206 |
| Nov 20, 2025 | 1,439.00 | 1,441.00 | 1,392.00 | 1,394.00 | 1,394.00 | -2.59% | 982,888 |
| Nov 19, 2025 | 1,433.00 | 1,449.00 | 1,411.00 | 1,431.00 | 1,431.00 | 0.07% | 2,444,652 |
| Nov 18, 2025 | 1,457.00 | 1,462.00 | 1,424.00 | 1,430.00 | 1,430.00 | -1.85% | 2,501,782 |
| Nov 17, 2025 | 1,477.00 | 1,486.00 | 1,441.00 | 1,457.00 | 1,457.00 | -1.15% | 2,146,049 |
| Nov 16, 2025 | 1,484.00 | 1,484.00 | 1,461.00 | 1,474.00 | 1,474.00 | 0.27% | 360,633 |
| Nov 13, 2025 | 1,473.00 | 1,477.00 | 1,442.00 | 1,470.00 | 1,470.00 | -0.20% | 1,329,160 |
| Nov 12, 2025 | 1,433.00 | 1,479.00 | 1,433.00 | 1,473.00 | 1,473.00 | 1.31% | 1,529,180 |
| Nov 11, 2025 | 1,456.00 | 1,465.00 | 1,445.00 | 1,454.00 | 1,454.00 | -0.89% | 1,572,989 |
| Nov 10, 2025 | 1,485.00 | 1,485.00 | 1,459.00 | 1,467.00 | 1,467.00 | -0.68% | 835,893 |
| Nov 9, 2025 | 1,469.00 | 1,483.00 | 1,454.00 | 1,477.00 | 1,477.00 | 1.79% | 640,143 |
| Nov 6, 2025 | 1,445.00 | 1,455.00 | 1,428.00 | 1,451.00 | 1,451.00 | 1.68% | 2,680,135 |
| Nov 5, 2025 | 1,412.00 | 1,443.00 | 1,412.00 | 1,427.00 | 1,427.00 | -0.83% | 1,474,042 |
| Nov 4, 2025 | 1,414.00 | 1,442.00 | 1,409.00 | 1,439.00 | 1,439.00 | 0.63% | 1,243,603 |
| Nov 3, 2025 | 1,421.00 | 1,443.00 | 1,408.00 | 1,430.00 | 1,430.00 | -0.90% | 1,508,871 |
| Nov 2, 2025 | 1,443.00 | 1,447.00 | 1,428.00 | 1,443.00 | 1,443.00 | - | 349,152 |
| Oct 30, 2025 | 1,425.00 | 1,445.00 | 1,424.00 | 1,443.00 | 1,443.00 | 0.70% | 2,113,882 |
| Oct 29, 2025 | 1,428.00 | 1,452.00 | 1,418.00 | 1,433.00 | 1,433.00 | 0.77% | 690,406 |
| Oct 28, 2025 | 1,451.00 | 1,451.00 | 1,418.00 | 1,422.00 | 1,422.00 | -2.54% | 693,999 |
| Oct 27, 2025 | 1,465.00 | 1,473.00 | 1,448.00 | 1,459.00 | 1,459.00 | -0.41% | 1,777,747 |
| Oct 26, 2025 | 1,444.00 | 1,478.00 | 1,426.00 | 1,465.00 | 1,465.00 | 3.75% | 603,197 |
| Oct 23, 2025 | 1,371.00 | 1,415.00 | 1,371.00 | 1,412.00 | 1,412.00 | 2.99% | 1,144,372 |
| Oct 22, 2025 | 1,371.00 | 1,392.00 | 1,361.00 | 1,371.00 | 1,371.00 | - | 542,862 |
| Oct 21, 2025 | 1,384.00 | 1,386.00 | 1,357.00 | 1,371.00 | 1,371.00 | -0.44% | 1,461,640 |
| Oct 20, 2025 | 1,390.00 | 1,407.00 | 1,377.00 | 1,377.00 | 1,377.00 | -0.94% | 653,647 |
| Oct 19, 2025 | 1,404.00 | 1,415.00 | 1,381.00 | 1,390.00 | 1,390.00 | -0.57% | 506,882 |
| Oct 16, 2025 | 1,387.00 | 1,430.00 | 1,387.00 | 1,398.00 | 1,398.00 | 1.08% | 1,430,702 |
| Oct 15, 2025 | 1,428.00 | 1,436.00 | 1,377.00 | 1,383.00 | 1,383.00 | -2.61% | 1,141,683 |
| Oct 12, 2025 | 1,420.00 | 1,431.00 | 1,395.00 | 1,420.00 | 1,420.00 | - | 493,330 |
| Oct 9, 2025 | 1,387.00 | 1,427.00 | 1,379.00 | 1,420.00 | 1,420.00 | 5.42% | 2,406,255 |
| Oct 8, 2025 | 1,355.00 | 1,358.00 | 1,324.00 | 1,347.00 | 1,347.00 | -0.66% | 756,534 |
| Oct 5, 2025 | 1,346.00 | 1,356.00 | 1,325.00 | 1,356.00 | 1,356.00 | 4.95% | 1,526,023 |
| Sep 30, 2025 | 1,248.00 | 1,310.00 | 1,245.00 | 1,292.00 | 1,292.00 | 5.81% | 2,073,793 |
| Sep 29, 2025 | 1,257.00 | 1,258.00 | 1,219.00 | 1,221.00 | 1,221.00 | -0.97% | 1,416,906 |
| Sep 28, 2025 | 1,188.00 | 1,240.00 | 1,188.00 | 1,233.00 | 1,233.00 | 5.38% | 678,971 |
| Sep 25, 2025 | 1,179.00 | 1,188.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0.43% | 2,121,410 |
| Sep 21, 2025 | 1,214.00 | 1,214.00 | 1,165.00 | 1,165.00 | 1,165.00 | -2.92% | 654,803 |
| Sep 18, 2025 | 1,185.00 | 1,207.00 | 1,169.00 | 1,200.00 | 1,200.00 | 0.93% | 1,601,468 |
| Sep 17, 2025 | 1,236.00 | 1,236.00 | 1,171.00 | 1,189.00 | 1,189.00 | -1.90% | 1,590,631 |
| Sep 16, 2025 | 1,202.00 | 1,224.00 | 1,169.00 | 1,212.00 | 1,212.00 | 0.17% | 1,493,943 |
| Sep 15, 2025 | 1,240.00 | 1,261.00 | 1,201.00 | 1,210.00 | 1,210.00 | -2.42% | 1,256,701 |
| Sep 14, 2025 | 1,251.00 | 1,252.00 | 1,231.00 | 1,240.00 | 1,240.00 | -2.05% | 639,349 |
| Sep 11, 2025 | 1,276.00 | 1,284.00 | 1,263.00 | 1,266.00 | 1,266.00 | -1.09% | 1,897,521 |
| Sep 10, 2025 | 1,289.00 | 1,299.00 | 1,265.00 | 1,280.00 | 1,280.00 | -1.54% | 1,080,071 |
| Sep 9, 2025 | 1,257.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 2.69% | 1,392,942 |
| Sep 8, 2025 | 1,241.00 | 1,269.00 | 1,240.00 | 1,266.00 | 1,266.00 | 1.28% | 684,004 |
| Sep 7, 2025 | 1,249.00 | 1,250.00 | 1,232.00 | 1,250.00 | 1,250.00 | 2.21% | 237,224 |
| Sep 4, 2025 | 1,200.00 | 1,234.00 | 1,194.00 | 1,223.00 | 1,223.00 | 2.51% | 979,588 |
| Sep 3, 2025 | 1,212.00 | 1,213.00 | 1,180.00 | 1,193.00 | 1,193.00 | - | 375,854 |
| Sep 2, 2025 | 1,226.00 | 1,227.00 | 1,191.00 | 1,193.00 | 1,193.00 | -3.01% | 996,964 |
| Sep 1, 2025 | 1,250.00 | 1,256.00 | 1,222.00 | 1,230.00 | 1,230.00 | -1.60% | 559,789 |
| Aug 31, 2025 | 1,220.00 | 1,250.00 | 1,211.00 | 1,250.00 | 1,250.00 | 1.87% | 510,072 |
| Aug 28, 2025 | 1,229.00 | 1,248.00 | 1,210.00 | 1,227.00 | 1,227.00 | 0.66% | 2,084,210 |
| Aug 27, 2025 | 1,212.00 | 1,240.00 | 1,210.00 | 1,219.00 | 1,219.00 | 0.16% | 797,832 |
| Aug 26, 2025 | 1,210.00 | 1,224.00 | 1,203.00 | 1,217.00 | 1,217.00 | -0.73% | 1,301,233 |
| Aug 25, 2025 | 1,216.00 | 1,230.00 | 1,206.00 | 1,226.00 | 1,226.00 | -0.33% | 844,272 |
| Aug 24, 2025 | 1,234.00 | 1,237.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.82% | 541,746 |
| Aug 21, 2025 | 1,242.00 | 1,245.00 | 1,214.00 | 1,220.00 | 1,220.00 | -2.56% | 631,874 |
| Aug 20, 2025 | 1,251.00 | 1,263.00 | 1,244.00 | 1,252.00 | 1,252.00 | -0.48% | 1,368,532 |
| Aug 19, 2025 | 1,254.00 | 1,273.00 | 1,250.00 | 1,258.00 | 1,258.00 | 0.64% | 1,218,224 |
| Aug 18, 2025 | 1,255.00 | 1,272.00 | 1,235.00 | 1,250.00 | 1,250.00 | -0.40% | 1,412,557 |
| Aug 17, 2025 | 1,225.00 | 1,267.00 | 1,225.00 | 1,255.00 | 1,255.00 | 0.72% | 257,415 |
| Aug 14, 2025 | 1,212.00 | 1,246.00 | 1,200.00 | 1,246.00 | 1,246.00 | 2.98% | 707,049 |
| Aug 13, 2025 | 1,197.00 | 1,220.00 | 1,193.00 | 1,210.00 | 1,210.00 | 1.00% | 412,934 |
| Aug 12, 2025 | 1,203.00 | 1,214.00 | 1,186.00 | 1,198.00 | 1,198.00 | 0.08% | 938,932 |
| Aug 11, 2025 | 1,201.00 | 1,206.00 | 1,191.00 | 1,197.00 | 1,197.00 | -0.33% | 853,126 |
| Aug 10, 2025 | 1,221.00 | 1,248.00 | 1,201.00 | 1,201.00 | 1,201.00 | -1.31% | 375,748 |
| Aug 7, 2025 | 1,212.00 | 1,218.00 | 1,194.00 | 1,217.00 | 1,217.00 | 0.75% | 4,790,154 |
| Aug 6, 2025 | 1,213.00 | 1,224.00 | 1,196.00 | 1,208.00 | 1,208.00 | -0.25% | 1,844,578 |
| Aug 5, 2025 | 1,248.00 | 1,251.00 | 1,195.00 | 1,211.00 | 1,211.00 | -3.74% | 1,259,130 |
| Aug 4, 2025 | 1,293.00 | 1,293.00 | 1,253.00 | 1,258.00 | 1,258.00 | -2.02% | 1,197,825 |
| Jul 31, 2025 | 1,289.00 | 1,297.00 | 1,256.00 | 1,284.00 | 1,284.00 | -0.08% | 1,779,909 |
| Jul 30, 2025 | 1,300.00 | 1,312.00 | 1,263.00 | 1,285.00 | 1,285.00 | -1.15% | 725,425 |
| Jul 29, 2025 | 1,301.00 | 1,314.00 | 1,293.00 | 1,300.00 | 1,300.00 | - | 808,914 |
| Jul 28, 2025 | 1,300.00 | 1,310.00 | 1,291.00 | 1,300.00 | 1,300.00 | - | 825,910 |
| Jul 27, 2025 | 1,340.00 | 1,340.00 | 1,295.00 | 1,300.00 | 1,300.00 | -1.81% | 589,186 |
| Jul 24, 2025 | 1,337.00 | 1,363.00 | 1,313.00 | 1,324.00 | 1,324.00 | -1.63% | 4,517,077 |
| Jul 23, 2025 | 1,346.00 | 1,350.00 | 1,335.00 | 1,346.00 | 1,346.00 | 1.20% | 1,743,770 |
| Jul 22, 2025 | 1,320.00 | 1,340.00 | 1,319.00 | 1,330.00 | 1,330.00 | 0.76% | 1,844,519 |
| Jul 21, 2025 | 1,316.00 | 1,333.00 | 1,298.00 | 1,320.00 | 1,320.00 | - | 1,847,581 |
| Jul 20, 2025 | 1,303.00 | 1,322.00 | 1,295.00 | 1,320.00 | 1,320.00 | -0.08% | 1,470,809 |
| Jul 17, 2025 | 1,312.00 | 1,340.00 | 1,310.00 | 1,321.00 | 1,321.00 | 1.54% | 977,458 |
| Jul 16, 2025 | 1,309.00 | 1,329.00 | 1,297.00 | 1,301.00 | 1,301.00 | -1.44% | 2,488,499 |
| Jul 15, 2025 | 1,313.00 | 1,330.00 | 1,313.00 | 1,320.00 | 1,320.00 | -0.08% | 3,315,320 |
| Jul 14, 2025 | 1,314.00 | 1,325.00 | 1,287.00 | 1,321.00 | 1,321.00 | 0.92% | 2,492,284 |
| Jul 13, 2025 | 1,306.00 | 1,324.00 | 1,288.00 | 1,309.00 | 1,309.00 | -1.21% | 449,646 |
| Jul 10, 2025 | 1,330.00 | 1,333.00 | 1,314.00 | 1,325.00 | 1,325.00 | -0.60% | 2,950,047 |
| Jul 9, 2025 | 1,319.00 | 1,342.00 | 1,307.00 | 1,333.00 | 1,333.00 | 2.30% | 999,525 |
| Jul 8, 2025 | 1,290.00 | 1,306.00 | 1,267.00 | 1,303.00 | 1,303.00 | 0.70% | 1,101,850 |
| Jul 7, 2025 | 1,320.00 | 1,322.00 | 1,292.00 | 1,294.00 | 1,294.00 | -1.75% | 1,519,956 |
| Jul 6, 2025 | 1,349.00 | 1,351.00 | 1,311.00 | 1,317.00 | 1,317.00 | -0.98% | 417,545 |