Mivne Real Estate (K.D) Ltd (TLV:MVNE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,433.00
-17.00 (-1.17%)
At close: Mar 9, 2026
Mivne Real Estate (K.D) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,430.00 | 1,450.00 | 1,424.00 | 1,428.00 | - | -1.52% | 334,089 |
| Mar 6, 2026 | 1,441.00 | 1,466.00 | 1,433.00 | 1,450.00 | 1,450.00 | 1.12% | 1,241,227 |
| Mar 5, 2026 | 1,386.00 | 1,443.00 | 1,386.00 | 1,434.00 | 1,434.00 | 1.99% | 1,235,036 |
| Mar 4, 2026 | 1,444.00 | 1,470.00 | 1,393.00 | 1,406.00 | 1,406.00 | 1.15% | 1,496,150 |
| Mar 2, 2026 | 1,332.00 | 1,399.00 | 1,322.00 | 1,390.00 | 1,390.00 | 7.01% | 1,994,785 |
| Feb 27, 2026 | 1,300.00 | 1,316.00 | 1,253.00 | 1,299.00 | 1,299.00 | -0.08% | 1,348,349 |
| Feb 26, 2026 | 1,322.00 | 1,338.00 | 1,288.00 | 1,300.00 | 1,300.00 | -1.66% | 1,985,964 |
| Feb 25, 2026 | 1,330.00 | 1,330.00 | 1,298.00 | 1,322.00 | 1,322.00 | -0.23% | 2,372,658 |
| Feb 24, 2026 | 1,346.00 | 1,368.00 | 1,300.00 | 1,325.00 | 1,325.00 | -2.50% | 1,268,846 |
| Feb 23, 2026 | 1,400.00 | 1,400.00 | 1,348.00 | 1,359.00 | 1,359.00 | -3.27% | 1,553,668 |
| Feb 20, 2026 | 1,410.00 | 1,421.00 | 1,400.00 | 1,405.00 | 1,405.00 | -0.14% | 3,816,612 |
| Feb 19, 2026 | 1,413.00 | 1,420.00 | 1,383.00 | 1,407.00 | 1,407.00 | -0.42% | 749,891 |
| Feb 18, 2026 | 1,439.00 | 1,449.00 | 1,402.00 | 1,413.00 | 1,413.00 | -1.88% | 851,151 |
| Feb 17, 2026 | 1,460.00 | 1,479.00 | 1,426.00 | 1,440.00 | 1,440.00 | -3.29% | 886,807 |
| Feb 16, 2026 | 1,510.00 | 1,529.00 | 1,474.00 | 1,489.00 | 1,489.00 | -0.13% | 1,597,313 |
| Feb 13, 2026 | 1,491.00 | 1,506.00 | 1,472.00 | 1,491.00 | 1,491.00 | -0.47% | 543,558 |
| Feb 12, 2026 | 1,473.00 | 1,500.00 | 1,457.00 | 1,498.00 | 1,498.00 | 2.74% | 979,966 |
| Feb 11, 2026 | 1,467.00 | 1,488.00 | 1,424.00 | 1,458.00 | 1,458.00 | -1.29% | 715,454 |
| Feb 10, 2026 | 1,430.00 | 1,484.00 | 1,421.00 | 1,477.00 | 1,477.00 | 2.57% | 669,484 |
| Feb 9, 2026 | 1,451.00 | 1,461.00 | 1,429.00 | 1,440.00 | 1,440.00 | 0.21% | 1,223,457 |
| Feb 6, 2026 | 1,466.00 | 1,470.00 | 1,428.00 | 1,437.00 | 1,437.00 | -1.17% | 715,044 |
| Feb 5, 2026 | 1,478.00 | 1,487.00 | 1,454.00 | 1,454.00 | 1,454.00 | -1.02% | 3,871,224 |
| Feb 4, 2026 | 1,496.00 | 1,496.00 | 1,456.00 | 1,469.00 | 1,469.00 | -1.61% | 1,198,978 |
| Feb 3, 2026 | 1,500.00 | 1,506.00 | 1,470.00 | 1,493.00 | 1,493.00 | - | 2,238,128 |
| Feb 2, 2026 | 1,450.00 | 1,493.00 | 1,439.00 | 1,493.00 | 1,493.00 | 2.82% | 2,810,556 |
| Jan 30, 2026 | 1,470.00 | 1,488.00 | 1,438.00 | 1,452.00 | 1,452.00 | -1.22% | 1,019,765 |
| Jan 29, 2026 | 1,499.00 | 1,500.00 | 1,458.00 | 1,470.00 | 1,470.00 | -1.93% | 548,947 |
| Jan 28, 2026 | 1,525.00 | 1,528.00 | 1,494.00 | 1,499.00 | 1,499.00 | -1.70% | 810,383 |
| Jan 27, 2026 | 1,535.00 | 1,543.00 | 1,515.00 | 1,525.00 | 1,525.00 | -0.65% | 887,914 |
| Jan 26, 2026 | 1,539.00 | 1,555.00 | 1,513.00 | 1,535.00 | 1,535.00 | 0.33% | 994,625 |
| Jan 23, 2026 | 1,538.00 | 1,538.00 | 1,519.00 | 1,530.00 | 1,530.00 | -1.29% | 2,773,248 |
| Jan 22, 2026 | 1,555.00 | 1,566.00 | 1,536.00 | 1,550.00 | 1,550.00 | 0.13% | 538,587 |
| Jan 21, 2026 | 1,588.00 | 1,590.00 | 1,535.00 | 1,548.00 | 1,548.00 | -2.09% | 1,134,305 |
| Jan 20, 2026 | 1,605.00 | 1,612.00 | 1,567.00 | 1,581.00 | 1,581.00 | -1.98% | 484,663 |
| Jan 19, 2026 | 1,612.00 | 1,643.00 | 1,590.00 | 1,613.00 | 1,613.00 | -1.47% | 1,731,933 |
| Jan 16, 2026 | 1,634.00 | 1,648.00 | 1,623.00 | 1,637.00 | 1,637.00 | 0.55% | 470,041 |
| Jan 15, 2026 | 1,628.00 | 1,634.00 | 1,580.00 | 1,628.00 | 1,628.00 | 1.24% | 888,891 |
| Jan 14, 2026 | 1,608.00 | 1,642.00 | 1,585.00 | 1,608.00 | 1,608.00 | 0.31% | 769,874 |
| Jan 13, 2026 | 1,615.00 | 1,625.00 | 1,570.00 | 1,603.00 | 1,603.00 | -0.74% | 1,911,982 |
| Jan 12, 2026 | 1,599.00 | 1,622.00 | 1,587.00 | 1,615.00 | 1,615.00 | 0.44% | 736,220 |
| Jan 9, 2026 | 1,609.00 | 1,621.00 | 1,599.00 | 1,608.00 | 1,608.00 | -0.19% | 246,398 |
| Jan 8, 2026 | 1,608.00 | 1,628.00 | 1,598.00 | 1,611.00 | 1,611.00 | -0.19% | 613,643 |
| Jan 7, 2026 | 1,585.00 | 1,614.00 | 1,563.00 | 1,614.00 | 1,614.00 | 2.74% | 3,843,155 |
| Jan 6, 2026 | 1,569.00 | 1,608.00 | 1,551.00 | 1,571.00 | 1,571.00 | 0.06% | 955,641 |
| Jan 5, 2026 | 1,548.00 | 1,609.00 | 1,536.00 | 1,570.00 | 1,570.00 | 2.61% | 1,838,637 |
| Jan 1, 2026 | 1,541.00 | 1,559.00 | 1,521.00 | 1,530.00 | 1,530.00 | -1.86% | 851,998 |
| Dec 31, 2025 | 1,510.00 | 1,559.00 | 1,491.00 | 1,559.00 | 1,559.00 | 3.93% | 3,489,742 |
| Dec 30, 2025 | 1,483.00 | 1,529.00 | 1,482.00 | 1,500.00 | 1,500.00 | 0.94% | 1,444,908 |
| Dec 29, 2025 | 1,462.00 | 1,496.00 | 1,450.00 | 1,486.00 | 1,486.00 | 0.07% | 679,861 |
| Dec 28, 2025 | 1,461.00 | 1,509.00 | 1,450.00 | 1,485.00 | 1,485.00 | 0.68% | 982,219 |
| Dec 25, 2025 | 1,484.00 | 1,488.00 | 1,414.00 | 1,475.00 | 1,475.00 | -0.67% | 1,527,774 |
| Dec 24, 2025 | 1,485.00 | 1,539.00 | 1,477.00 | 1,485.00 | 1,485.00 | - | 1,737,143 |
| Dec 23, 2025 | 1,482.00 | 1,505.00 | 1,461.00 | 1,485.00 | 1,485.00 | -0.07% | 1,620,308 |
| Dec 22, 2025 | 1,480.00 | 1,494.00 | 1,476.00 | 1,486.00 | 1,486.00 | -0.47% | 1,069,643 |
| Dec 21, 2025 | 1,496.00 | 1,499.00 | 1,483.00 | 1,493.00 | 1,493.00 | -0.20% | 242,347 |
| Dec 18, 2025 | 1,469.00 | 1,499.00 | 1,461.00 | 1,496.00 | 1,496.00 | 2.40% | 685,240 |
| Dec 17, 2025 | 1,469.00 | 1,477.00 | 1,458.00 | 1,461.00 | 1,461.00 | -0.27% | 578,130 |
| Dec 16, 2025 | 1,433.00 | 1,472.00 | 1,432.00 | 1,465.00 | 1,465.00 | 1.95% | 607,323 |
| Dec 15, 2025 | 1,479.00 | 1,479.00 | 1,431.00 | 1,437.00 | 1,437.00 | -1.58% | 734,553 |
| Dec 14, 2025 | 1,463.00 | 1,465.00 | 1,437.00 | 1,460.00 | 1,460.00 | 1.04% | 526,586 |
| Dec 11, 2025 | 1,403.00 | 1,458.00 | 1,403.00 | 1,445.00 | 1,445.00 | 3.21% | 884,881 |
| Dec 10, 2025 | 1,412.00 | 1,421.00 | 1,379.00 | 1,400.00 | 1,400.00 | -1.20% | 1,202,805 |
| Dec 9, 2025 | 1,425.00 | 1,447.00 | 1,414.00 | 1,417.00 | 1,417.00 | -0.56% | 1,054,199 |
| Dec 8, 2025 | 1,412.00 | 1,450.00 | 1,412.00 | 1,425.00 | 1,425.00 | - | 701,613 |
| Dec 7, 2025 | 1,395.00 | 1,432.00 | 1,395.00 | 1,425.00 | 1,425.00 | 1.06% | 347,896 |
| 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 |