Mivne Real Estate (K.D) Ltd (TLV:MVNE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,400.00
+19.00 (1.38%)
Apr 28, 2026, 5:24 PM IDT
Mivne Real Estate (K.D) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,374.00 | 1,413.00 | 1,370.00 | 1,400.00 | 1,400.00 | 1.38% | 3,042,978 |
| Apr 27, 2026 | 1,391.00 | 1,414.00 | 1,371.00 | 1,381.00 | 1,381.00 | -1.71% | 2,027,532 |
| Apr 24, 2026 | 1,410.00 | 1,424.00 | 1,383.00 | 1,405.00 | 1,405.00 | -2.57% | 2,593,536 |
| Apr 23, 2026 | 1,426.00 | 1,442.00 | 1,390.00 | 1,442.00 | 1,442.00 | 2.41% | 1,322,413 |
| Apr 20, 2026 | 1,412.00 | 1,420.00 | 1,376.00 | 1,408.00 | 1,408.00 | -1.81% | 573,158 |
| Apr 17, 2026 | 1,420.00 | 1,444.00 | 1,420.00 | 1,434.00 | 1,420.19 | 1.20% | 711,798 |
| Apr 16, 2026 | 1,447.00 | 1,447.00 | 1,400.00 | 1,417.00 | 1,403.35 | -1.19% | 922,935 |
| Apr 15, 2026 | 1,406.00 | 1,454.00 | 1,406.00 | 1,434.00 | 1,420.19 | 0.21% | 727,966 |
| Apr 14, 2026 | 1,420.00 | 1,454.00 | 1,420.00 | 1,431.00 | 1,417.21 | -0.35% | 2,045,096 |
| Apr 13, 2026 | 1,446.00 | 1,457.00 | 1,430.00 | 1,436.00 | 1,422.17 | -1.64% | 959,301 |
| Apr 10, 2026 | 1,399.00 | 1,473.00 | 1,386.00 | 1,460.00 | 1,445.93 | 4.36% | 1,215,531 |
| Apr 9, 2026 | 1,319.00 | 1,399.00 | 1,301.00 | 1,399.00 | 1,385.52 | 7.62% | 1,648,830 |
| Apr 6, 2026 | 1,300.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,287.48 | -0.08% | 574,733 |
| Apr 3, 2026 | 1,303.00 | 1,316.00 | 1,291.00 | 1,301.00 | 1,288.47 | -0.15% | 489,965 |
| Mar 31, 2026 | 1,255.00 | 1,314.00 | 1,255.00 | 1,303.00 | 1,290.45 | 2.84% | 1,158,967 |
| Mar 30, 2026 | 1,283.00 | 1,286.00 | 1,253.00 | 1,267.00 | 1,254.79 | -1.17% | 1,512,232 |
| Mar 27, 2026 | 1,324.00 | 1,334.00 | 1,282.00 | 1,282.00 | 1,269.65 | -3.97% | 1,856,454 |
| Mar 26, 2026 | 1,338.00 | 1,345.00 | 1,307.00 | 1,335.00 | 1,322.14 | 0.83% | 1,925,477 |
| Mar 25, 2026 | 1,367.00 | 1,383.00 | 1,315.00 | 1,324.00 | 1,311.25 | -2.65% | 1,876,703 |
| Mar 24, 2026 | 1,373.00 | 1,394.00 | 1,345.00 | 1,360.00 | 1,346.90 | -2.51% | 1,687,856 |
| Mar 23, 2026 | 1,387.00 | 1,423.00 | 1,370.00 | 1,395.00 | 1,381.56 | 0.14% | 1,169,887 |
| Mar 20, 2026 | 1,418.00 | 1,418.00 | 1,393.00 | 1,393.00 | 1,379.58 | -0.85% | 1,000,395 |
| Mar 19, 2026 | 1,438.00 | 1,440.00 | 1,393.00 | 1,405.00 | 1,391.46 | -2.29% | 736,903 |
| Mar 18, 2026 | 1,425.00 | 1,450.00 | 1,421.00 | 1,438.00 | 1,424.15 | 0.77% | 697,326 |
| Mar 17, 2026 | 1,381.00 | 1,428.00 | 1,373.00 | 1,427.00 | 1,413.25 | 3.26% | 1,410,842 |
| Mar 16, 2026 | 1,409.00 | 1,412.00 | 1,379.00 | 1,382.00 | 1,368.69 | -1.64% | 842,395 |
| Mar 13, 2026 | 1,375.00 | 1,422.00 | 1,364.00 | 1,405.00 | 1,391.46 | 1.01% | 496,177 |
| Mar 12, 2026 | 1,391.00 | 1,409.00 | 1,360.00 | 1,391.00 | 1,377.60 | -0.78% | 2,744,998 |
| Mar 11, 2026 | 1,416.00 | 1,433.00 | 1,350.00 | 1,402.00 | 1,388.49 | -2.64% | 1,605,568 |
| Mar 10, 2026 | 1,418.00 | 1,447.00 | 1,410.00 | 1,440.00 | 1,426.13 | 0.49% | 1,404,267 |
| Mar 9, 2026 | 1,430.00 | 1,450.00 | 1,418.00 | 1,433.00 | 1,419.20 | -1.17% | 1,648,996 |
| Mar 6, 2026 | 1,441.00 | 1,466.00 | 1,433.00 | 1,450.00 | 1,436.03 | 1.12% | 1,241,227 |
| Mar 5, 2026 | 1,386.00 | 1,443.00 | 1,386.00 | 1,434.00 | 1,420.19 | 1.99% | 1,235,036 |
| Mar 4, 2026 | 1,444.00 | 1,470.00 | 1,393.00 | 1,406.00 | 1,392.46 | 1.15% | 1,496,150 |
| Mar 2, 2026 | 1,332.00 | 1,399.00 | 1,322.00 | 1,390.00 | 1,376.61 | 7.01% | 1,994,785 |
| Feb 27, 2026 | 1,300.00 | 1,316.00 | 1,253.00 | 1,299.00 | 1,286.49 | -0.08% | 1,348,349 |
| Feb 26, 2026 | 1,322.00 | 1,338.00 | 1,288.00 | 1,300.00 | 1,287.48 | -1.66% | 1,985,964 |
| Feb 25, 2026 | 1,330.00 | 1,330.00 | 1,298.00 | 1,322.00 | 1,309.26 | -0.23% | 2,372,658 |
| Feb 24, 2026 | 1,346.00 | 1,368.00 | 1,300.00 | 1,325.00 | 1,312.24 | -2.50% | 1,268,846 |
| Feb 23, 2026 | 1,400.00 | 1,400.00 | 1,348.00 | 1,359.00 | 1,345.91 | -3.27% | 1,553,668 |
| Feb 20, 2026 | 1,410.00 | 1,421.00 | 1,400.00 | 1,405.00 | 1,391.46 | -0.14% | 3,816,612 |
| Feb 19, 2026 | 1,413.00 | 1,420.00 | 1,383.00 | 1,407.00 | 1,393.45 | -0.42% | 749,891 |
| Feb 18, 2026 | 1,439.00 | 1,449.00 | 1,402.00 | 1,413.00 | 1,399.39 | -1.88% | 851,151 |
| Feb 17, 2026 | 1,460.00 | 1,479.00 | 1,426.00 | 1,440.00 | 1,426.13 | -3.29% | 886,807 |
| Feb 16, 2026 | 1,510.00 | 1,529.00 | 1,474.00 | 1,489.00 | 1,474.66 | -0.13% | 1,597,313 |
| Feb 13, 2026 | 1,491.00 | 1,506.00 | 1,472.00 | 1,491.00 | 1,476.64 | -0.47% | 543,558 |
| Feb 12, 2026 | 1,473.00 | 1,500.00 | 1,457.00 | 1,498.00 | 1,483.57 | 2.74% | 979,966 |
| Feb 11, 2026 | 1,467.00 | 1,488.00 | 1,424.00 | 1,458.00 | 1,443.95 | -1.29% | 715,454 |
| Feb 10, 2026 | 1,430.00 | 1,484.00 | 1,421.00 | 1,477.00 | 1,462.77 | 2.57% | 669,484 |
| Feb 9, 2026 | 1,451.00 | 1,461.00 | 1,429.00 | 1,440.00 | 1,426.13 | 0.21% | 1,223,457 |
| Feb 6, 2026 | 1,466.00 | 1,470.00 | 1,428.00 | 1,437.00 | 1,423.16 | -1.17% | 715,044 |
| Feb 5, 2026 | 1,478.00 | 1,487.00 | 1,454.00 | 1,454.00 | 1,439.99 | -1.02% | 3,871,224 |
| Feb 4, 2026 | 1,496.00 | 1,496.00 | 1,456.00 | 1,469.00 | 1,454.85 | -1.61% | 1,198,978 |
| Feb 3, 2026 | 1,500.00 | 1,506.00 | 1,470.00 | 1,493.00 | 1,478.62 | - | 2,238,128 |
| Feb 2, 2026 | 1,450.00 | 1,493.00 | 1,439.00 | 1,493.00 | 1,478.62 | 2.82% | 2,810,556 |
| Jan 30, 2026 | 1,470.00 | 1,488.00 | 1,438.00 | 1,452.00 | 1,438.01 | -1.22% | 1,019,765 |
| Jan 29, 2026 | 1,499.00 | 1,500.00 | 1,458.00 | 1,470.00 | 1,455.84 | -1.93% | 548,947 |
| Jan 28, 2026 | 1,525.00 | 1,528.00 | 1,494.00 | 1,499.00 | 1,484.56 | -1.70% | 810,383 |
| Jan 27, 2026 | 1,535.00 | 1,543.00 | 1,515.00 | 1,525.00 | 1,510.31 | -0.65% | 887,914 |
| Jan 26, 2026 | 1,539.00 | 1,555.00 | 1,513.00 | 1,535.00 | 1,520.21 | 0.33% | 994,625 |
| Jan 23, 2026 | 1,538.00 | 1,538.00 | 1,519.00 | 1,530.00 | 1,515.26 | -1.29% | 2,773,248 |
| Jan 22, 2026 | 1,555.00 | 1,566.00 | 1,536.00 | 1,550.00 | 1,535.07 | 0.13% | 538,587 |
| Jan 21, 2026 | 1,588.00 | 1,590.00 | 1,535.00 | 1,548.00 | 1,533.09 | -2.09% | 1,134,305 |
| Jan 20, 2026 | 1,605.00 | 1,612.00 | 1,567.00 | 1,581.00 | 1,565.77 | -1.98% | 484,663 |
| Jan 19, 2026 | 1,612.00 | 1,643.00 | 1,590.00 | 1,613.00 | 1,597.46 | -1.47% | 1,731,933 |
| Jan 16, 2026 | 1,634.00 | 1,648.00 | 1,623.00 | 1,637.00 | 1,621.23 | 0.55% | 470,041 |
| Jan 15, 2026 | 1,628.00 | 1,634.00 | 1,580.00 | 1,628.00 | 1,612.32 | 1.24% | 888,891 |
| Jan 14, 2026 | 1,608.00 | 1,642.00 | 1,585.00 | 1,608.00 | 1,592.51 | 0.31% | 769,874 |
| Jan 13, 2026 | 1,615.00 | 1,625.00 | 1,570.00 | 1,603.00 | 1,587.56 | -0.74% | 1,911,982 |
| Jan 12, 2026 | 1,599.00 | 1,622.00 | 1,587.00 | 1,615.00 | 1,599.44 | 0.44% | 736,220 |
| Jan 9, 2026 | 1,609.00 | 1,621.00 | 1,599.00 | 1,608.00 | 1,592.51 | -0.19% | 246,398 |
| Jan 8, 2026 | 1,608.00 | 1,628.00 | 1,598.00 | 1,611.00 | 1,595.48 | -0.19% | 613,643 |
| Jan 7, 2026 | 1,585.00 | 1,614.00 | 1,563.00 | 1,614.00 | 1,598.45 | 2.74% | 3,843,155 |
| Jan 6, 2026 | 1,569.00 | 1,608.00 | 1,551.00 | 1,571.00 | 1,555.87 | 0.06% | 955,641 |
| Jan 5, 2026 | 1,548.00 | 1,609.00 | 1,536.00 | 1,570.00 | 1,554.88 | 2.61% | 1,838,637 |
| Jan 1, 2026 | 1,541.00 | 1,559.00 | 1,521.00 | 1,530.00 | 1,515.26 | -1.86% | 851,998 |
| Dec 31, 2025 | 1,510.00 | 1,559.00 | 1,491.00 | 1,559.00 | 1,543.98 | 3.93% | 3,489,742 |
| Dec 30, 2025 | 1,483.00 | 1,529.00 | 1,482.00 | 1,500.00 | 1,485.55 | 0.94% | 1,444,908 |
| Dec 29, 2025 | 1,462.00 | 1,496.00 | 1,450.00 | 1,486.00 | 1,471.68 | 0.07% | 679,861 |
| Dec 28, 2025 | 1,461.00 | 1,509.00 | 1,450.00 | 1,485.00 | 1,470.69 | 0.68% | 982,219 |
| Dec 25, 2025 | 1,484.00 | 1,488.00 | 1,414.00 | 1,475.00 | 1,460.79 | -0.67% | 1,527,774 |
| Dec 24, 2025 | 1,485.00 | 1,539.00 | 1,477.00 | 1,485.00 | 1,470.69 | - | 1,737,143 |
| Dec 23, 2025 | 1,482.00 | 1,505.00 | 1,461.00 | 1,485.00 | 1,470.69 | -0.07% | 1,620,308 |
| Dec 22, 2025 | 1,480.00 | 1,494.00 | 1,476.00 | 1,486.00 | 1,471.68 | -0.47% | 1,069,643 |
| Dec 21, 2025 | 1,496.00 | 1,499.00 | 1,483.00 | 1,493.00 | 1,478.62 | -0.20% | 242,347 |
| Dec 18, 2025 | 1,469.00 | 1,499.00 | 1,461.00 | 1,496.00 | 1,481.59 | 2.40% | 685,240 |
| Dec 17, 2025 | 1,469.00 | 1,477.00 | 1,458.00 | 1,461.00 | 1,446.93 | -0.27% | 578,130 |
| Dec 16, 2025 | 1,433.00 | 1,472.00 | 1,432.00 | 1,465.00 | 1,450.89 | 1.95% | 607,323 |
| Dec 15, 2025 | 1,479.00 | 1,479.00 | 1,431.00 | 1,437.00 | 1,423.16 | -1.58% | 734,553 |
| Dec 14, 2025 | 1,463.00 | 1,465.00 | 1,437.00 | 1,460.00 | 1,445.93 | 1.04% | 526,586 |
| Dec 11, 2025 | 1,403.00 | 1,458.00 | 1,403.00 | 1,445.00 | 1,431.08 | 3.21% | 884,881 |
| Dec 10, 2025 | 1,412.00 | 1,421.00 | 1,379.00 | 1,400.00 | 1,386.51 | -1.20% | 1,202,805 |
| Dec 9, 2025 | 1,425.00 | 1,447.00 | 1,414.00 | 1,417.00 | 1,403.35 | -0.56% | 1,054,199 |
| Dec 8, 2025 | 1,412.00 | 1,450.00 | 1,412.00 | 1,425.00 | 1,411.27 | - | 701,613 |
| Dec 7, 2025 | 1,395.00 | 1,432.00 | 1,395.00 | 1,425.00 | 1,411.27 | 1.06% | 347,896 |
| Dec 4, 2025 | 1,433.00 | 1,433.00 | 1,397.00 | 1,410.00 | 1,396.42 | -1.26% | 813,423 |
| Dec 3, 2025 | 1,430.00 | 1,433.00 | 1,410.00 | 1,428.00 | 1,414.24 | 0.35% | 749,181 |
| Dec 2, 2025 | 1,419.00 | 1,423.00 | 1,392.00 | 1,423.00 | 1,409.29 | 0.35% | 1,063,849 |
| Dec 1, 2025 | 1,420.00 | 1,427.00 | 1,402.00 | 1,418.00 | 1,404.34 | -0.14% | 597,288 |
| Nov 30, 2025 | 1,405.00 | 1,437.00 | 1,397.00 | 1,420.00 | 1,406.32 | 1.50% | 431,790 |