Modiin Energy-Limited Partnership (TLV:MDIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 158.70
+15.00 (10.44%)
May 29, 2026, 1:44 PM IDT
TLV:MDIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 143.70 | 160.00 | 143.50 | 158.70 | 158.70 | 10.44% | 115,881 |
| May 28, 2026 | 149.30 | 149.30 | 142.00 | 143.70 | 143.70 | -3.75% | 148,523 |
| May 27, 2026 | 151.80 | 151.80 | 142.00 | 149.30 | 149.30 | -1.65% | 84,799 |
| May 26, 2026 | 156.50 | 156.50 | 147.00 | 151.80 | 151.80 | -3.00% | 148,783 |
| May 25, 2026 | 162.60 | 162.60 | 153.60 | 156.50 | 156.50 | -3.75% | 74,617 |
| May 20, 2026 | 165.70 | 165.70 | 159.10 | 162.60 | 162.60 | -1.87% | 88,467 |
| May 19, 2026 | 168.90 | 168.90 | 161.90 | 165.70 | 165.70 | -1.89% | 47,664 |
| May 18, 2026 | 176.00 | 182.00 | 161.00 | 168.90 | 168.90 | -4.03% | 115,553 |
| May 15, 2026 | 182.80 | 182.80 | 174.90 | 176.00 | 176.00 | -0.90% | 102,119 |
| May 14, 2026 | 186.80 | 186.80 | 175.00 | 177.60 | 177.60 | -4.93% | 235,638 |
| May 13, 2026 | 190.20 | 198.40 | 183.20 | 186.80 | 186.80 | -1.79% | 107,049 |
| May 12, 2026 | 198.00 | 198.00 | 186.00 | 190.20 | 190.20 | -2.01% | 233,234 |
| May 11, 2026 | 206.00 | 217.30 | 192.00 | 194.10 | 194.10 | 1.04% | 1,415,188 |
| May 8, 2026 | 197.00 | 197.00 | 189.90 | 192.10 | 192.10 | -2.49% | 45,159 |
| May 7, 2026 | 197.10 | 201.20 | 195.00 | 197.00 | 197.00 | -0.05% | 914,852 |
| May 6, 2026 | 191.30 | 199.70 | 190.10 | 197.10 | 197.10 | 4.23% | 354,878 |
| May 5, 2026 | 183.00 | 189.70 | 176.90 | 189.10 | 189.10 | 2.60% | 808,875 |
| May 4, 2026 | 185.80 | 193.00 | 182.00 | 184.30 | 184.30 | -0.81% | 270,518 |
| May 1, 2026 | 192.00 | 198.00 | 180.50 | 185.80 | 185.80 | -1.01% | 204,080 |
| Apr 30, 2026 | 175.70 | 192.60 | 175.70 | 187.70 | 187.70 | 6.83% | 388,131 |
| Apr 29, 2026 | 167.30 | 179.90 | 165.00 | 175.70 | 175.70 | 5.02% | 390,127 |
| Apr 28, 2026 | 163.00 | 173.30 | 163.00 | 167.30 | 167.30 | 2.64% | 497,514 |
| Apr 27, 2026 | 157.00 | 167.50 | 154.90 | 163.00 | 163.00 | 3.62% | 338,812 |
| Apr 24, 2026 | 154.10 | 160.00 | 148.00 | 157.30 | 157.30 | 2.08% | 99,840 |
| Apr 23, 2026 | 143.30 | 157.00 | 136.00 | 154.10 | 154.10 | 7.54% | 227,350 |
| Apr 20, 2026 | 140.00 | 145.30 | 140.00 | 143.30 | 143.30 | 0.07% | 64,443 |
| Apr 17, 2026 | 142.00 | 145.70 | 139.00 | 143.20 | 143.20 | 0.85% | 52,402 |
| Apr 16, 2026 | 150.60 | 160.00 | 137.20 | 142.00 | 142.00 | -5.71% | 357,046 |
| Apr 15, 2026 | 168.90 | 168.90 | 149.80 | 150.60 | 150.60 | -6.52% | 242,547 |
| Apr 14, 2026 | 155.00 | 172.90 | 155.00 | 161.10 | 161.10 | 7.90% | 772,378 |
| Apr 13, 2026 | 130.00 | 154.00 | 130.00 | 149.30 | 149.30 | 10.59% | 509,884 |
| Apr 10, 2026 | 136.00 | 136.00 | 129.80 | 135.00 | 135.00 | -0.74% | 266,483 |
| Apr 9, 2026 | 135.20 | 140.00 | 127.20 | 136.00 | 136.00 | 0.59% | 616,431 |
| Apr 6, 2026 | 132.00 | 155.00 | 132.00 | 135.20 | 135.20 | 9.92% | 1,279,565 |
| Apr 3, 2026 | 121.00 | 131.40 | 113.00 | 123.00 | 123.00 | 2.41% | 199,846 |
| Mar 31, 2026 | 105.00 | 128.00 | 104.00 | 120.10 | 120.10 | 20.22% | 547,152 |
| Mar 30, 2026 | 94.00 | 101.90 | 94.00 | 99.90 | 99.90 | 6.28% | 205,410 |
| Mar 27, 2026 | 99.60 | 99.60 | 91.20 | 94.00 | 94.00 | -5.62% | 34,492 |
| Mar 26, 2026 | 94.90 | 103.00 | 92.70 | 99.60 | 99.60 | 4.95% | 109,424 |
| Mar 25, 2026 | 93.80 | 112.80 | 93.60 | 94.90 | 94.90 | 1.17% | 113,449 |
| Mar 24, 2026 | 97.10 | 100.00 | 93.00 | 93.80 | 93.80 | -3.40% | 89,541 |
| Mar 23, 2026 | 109.70 | 111.00 | 95.70 | 97.10 | 97.10 | -8.31% | 92,871 |
| Mar 20, 2026 | 105.20 | 109.90 | 105.00 | 105.90 | 105.90 | 0.67% | 47,214 |
| Mar 19, 2026 | 113.00 | 114.00 | 98.50 | 105.20 | 105.20 | -6.90% | 489,757 |
| Mar 18, 2026 | 113.70 | 114.90 | 109.00 | 113.00 | 113.00 | -0.62% | 68,452 |
| Mar 17, 2026 | 109.00 | 117.00 | 103.00 | 113.70 | 113.70 | 5.38% | 242,540 |
| Mar 16, 2026 | 104.40 | 113.40 | 95.10 | 107.90 | 107.90 | 3.35% | 103,561 |
| Mar 13, 2026 | 104.70 | 105.00 | 99.00 | 104.40 | 104.40 | -0.29% | 158,815 |
| Mar 12, 2026 | 114.30 | 115.00 | 104.00 | 104.70 | 104.70 | -8.40% | 151,318 |
| Mar 11, 2026 | 121.50 | 121.50 | 109.90 | 114.30 | 114.30 | -1.97% | 263,062 |