Modiin Energy-Limited Partnership (TLV:MDIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 145.20
+3.70 (2.61%)
Aug 6, 2025, 2:26 PM IDT
TLV:MDIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 145.70 | 145.70 | 141.10 | 141.50 | 141.50 | -2.88% | 11,543 |
| Aug 4, 2025 | 147.00 | 148.90 | 142.00 | 145.70 | 145.70 | -0.88% | 12,199 |
| Jul 31, 2025 | 141.80 | 149.00 | 141.80 | 147.00 | 147.00 | 0.82% | 25,157 |
| Jul 30, 2025 | 143.90 | 148.30 | 143.00 | 145.80 | 145.80 | 1.32% | 24,778 |
| Jul 29, 2025 | 146.60 | 146.60 | 143.10 | 143.90 | 143.90 | -1.84% | 13,111 |
| Jul 28, 2025 | 147.20 | 147.20 | 146.40 | 146.60 | 146.60 | -0.41% | 3,466 |
| Jul 27, 2025 | 149.00 | 149.00 | 145.50 | 147.20 | 147.20 | -0.54% | 26,069 |
| Jul 24, 2025 | 144.20 | 154.80 | 140.50 | 148.00 | 148.00 | 2.64% | 52,004 |
| Jul 23, 2025 | 143.80 | 146.20 | 141.00 | 144.20 | 144.20 | 0.28% | 13,027 |
| Jul 22, 2025 | 146.40 | 146.40 | 142.00 | 143.80 | 143.80 | -0.96% | 11,706 |
| Jul 21, 2025 | 142.50 | 147.20 | 142.50 | 145.20 | 145.20 | 1.89% | 17,697 |
| Jul 20, 2025 | 143.30 | 145.00 | 141.20 | 142.50 | 142.50 | -0.56% | 35,662 |
| Jul 17, 2025 | 142.00 | 146.10 | 142.00 | 143.30 | 143.30 | 0.21% | 10,337 |
| Jul 16, 2025 | 142.40 | 143.80 | 142.20 | 143.00 | 143.00 | 0.42% | 6,788 |
| Jul 15, 2025 | 146.40 | 146.70 | 141.90 | 142.40 | 142.40 | -2.73% | 67,658 |
| Jul 14, 2025 | 150.20 | 151.00 | 145.30 | 146.40 | 146.40 | -2.53% | 43,049 |
| Jul 13, 2025 | 160.60 | 160.60 | 149.60 | 150.20 | 150.20 | -6.48% | 61,232 |
| Jul 10, 2025 | 155.30 | 163.40 | 154.00 | 160.60 | 160.60 | 3.41% | 22,268 |
| Jul 9, 2025 | 159.80 | 162.00 | 154.40 | 155.30 | 155.30 | -2.82% | 5,182 |
| Jul 8, 2025 | 159.00 | 160.50 | 159.00 | 159.80 | 159.80 | 0.50% | 19,544 |
| Jul 7, 2025 | 164.70 | 164.70 | 157.90 | 159.00 | 159.00 | -2.51% | 9,326 |
| Jul 6, 2025 | 163.20 | 163.20 | 162.80 | 163.10 | 163.10 | -0.06% | 2,772 |
| Jul 3, 2025 | 150.70 | 165.90 | 150.70 | 163.20 | 163.20 | 3.03% | 65,533 |
| Jul 2, 2025 | 151.10 | 159.00 | 151.00 | 158.40 | 158.40 | 4.83% | 78,952 |
| Jul 1, 2025 | 155.10 | 155.10 | 148.60 | 151.10 | 151.10 | -2.58% | 58,000 |
| Jun 30, 2025 | 153.40 | 157.00 | 153.40 | 155.10 | 155.10 | 0.58% | 10,673 |
| Jun 29, 2025 | 155.50 | 157.00 | 153.00 | 154.20 | 154.20 | -0.84% | 24,529 |
| Jun 26, 2025 | 158.00 | 158.00 | 155.20 | 155.50 | 155.50 | -1.58% | 17,777 |
| Jun 25, 2025 | 160.30 | 160.30 | 157.00 | 158.00 | 158.00 | -1.43% | 2,627 |
| Jun 24, 2025 | 164.80 | 164.80 | 159.10 | 160.30 | 160.30 | -2.73% | 50,978 |
| Jun 23, 2025 | 168.30 | 168.40 | 160.70 | 164.80 | 164.80 | -2.08% | 28,081 |
| Jun 22, 2025 | 162.00 | 169.30 | 162.00 | 168.30 | 168.30 | 3.89% | 130,130 |
| Jun 19, 2025 | 160.40 | 167.70 | 160.40 | 162.00 | 162.00 | 1.00% | 138,815 |
| Jun 18, 2025 | 157.10 | 163.00 | 157.10 | 160.40 | 160.40 | 2.10% | 57,329 |
| Jun 17, 2025 | 155.40 | 157.50 | 155.40 | 157.10 | 157.10 | 1.09% | 10,890 |
| Jun 16, 2025 | 154.20 | 157.00 | 154.20 | 155.40 | 155.40 | 0.78% | 2,590 |
| Jun 15, 2025 | 156.80 | 157.50 | 152.00 | 154.20 | 154.20 | -0.64% | 39,133 |
| Jun 12, 2025 | 153.90 | 157.00 | 150.50 | 155.20 | 155.20 | 0.84% | 6,249 |
| Jun 11, 2025 | 154.40 | 154.40 | 151.00 | 153.90 | 153.90 | -0.32% | 19,854 |
| Jun 10, 2025 | 156.60 | 156.70 | 150.00 | 154.40 | 154.40 | -1.40% | 36,923 |
| Jun 9, 2025 | 156.20 | 156.70 | 156.20 | 156.60 | 156.60 | 0.26% | 7,907 |
| Jun 8, 2025 | 155.60 | 156.60 | 155.00 | 156.20 | 156.20 | 0.39% | 2,968 |
| Jun 5, 2025 | 154.60 | 156.70 | 152.30 | 155.60 | 155.60 | 0.65% | 10,780 |
| Jun 4, 2025 | 155.40 | 156.40 | 153.00 | 154.60 | 154.60 | -0.51% | 12,820 |
| Jun 3, 2025 | 154.10 | 155.90 | 154.10 | 155.40 | 155.40 | 0.84% | 17,242 |
| May 29, 2025 | 156.50 | 160.00 | 152.00 | 154.10 | 154.10 | -1.53% | 34,208 |
| May 28, 2025 | 152.40 | 160.00 | 152.40 | 156.50 | 156.50 | 2.69% | 50,940 |
| May 27, 2025 | 153.10 | 153.10 | 152.00 | 152.40 | 152.40 | -0.46% | 783 |
| May 26, 2025 | 152.80 | 153.30 | 152.20 | 153.10 | 153.10 | 0.20% | 3,817 |
| May 25, 2025 | 149.50 | 153.70 | 149.50 | 152.80 | 152.80 | 2.21% | 1,666 |