Medipower (Overseas) Public Co. Limited (TLV:MDPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 691.60
+22.30 (3.33%)
Jul 31, 2025, 5:24 PM IDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 626.10 | 691.60 | 626.10 | 679.40 | 679.40 | 1.51% | 9,348 |
| Jul 30, 2025 | 680.40 | 681.00 | 650.00 | 669.30 | 669.30 | -1.63% | 1,596 |
| Jul 29, 2025 | 659.00 | 681.10 | 659.00 | 680.40 | 680.40 | -0.01% | 5,537 |
| Jul 28, 2025 | 680.50 | 680.50 | 680.50 | 680.50 | 680.50 | - | 54 |
| Jul 27, 2025 | 666.50 | 683.00 | 666.50 | 680.50 | 680.50 | 2.10% | 854 |
| Jul 24, 2025 | 678.40 | 690.00 | 654.00 | 666.50 | 666.50 | -1.75% | 4,345 |
| Jul 23, 2025 | 672.00 | 683.90 | 672.00 | 678.40 | 678.40 | 0.95% | 1,143 |
| Jul 22, 2025 | 705.00 | 705.00 | 666.00 | 672.00 | 672.00 | 0.31% | 16,166 |
| Jul 21, 2025 | 693.10 | 693.10 | 631.80 | 669.90 | 669.90 | -2.39% | 26,143 |
| Jul 20, 2025 | 680.30 | 700.30 | 680.00 | 686.30 | 686.30 | 0.88% | 863 |
| Jul 17, 2025 | 687.50 | 694.90 | 675.00 | 680.30 | 680.30 | -1.05% | 8,587 |
| Jul 16, 2025 | 671.00 | 697.90 | 671.00 | 687.50 | 687.50 | -1.67% | 6,228 |
| Jul 15, 2025 | 681.30 | 700.00 | 681.30 | 699.20 | 699.20 | 2.63% | 21,052 |
| Jul 14, 2025 | 679.10 | 684.00 | 679.10 | 681.30 | 681.30 | 0.32% | 1,714 |
| Jul 13, 2025 | 680.40 | 683.90 | 660.50 | 679.10 | 679.10 | -0.19% | 3,945 |
| Jul 10, 2025 | 675.20 | 684.20 | 675.20 | 680.40 | 680.40 | 0.77% | 18,545 |
| Jul 9, 2025 | 661.90 | 677.00 | 661.90 | 675.20 | 675.20 | 2.01% | 15,422 |
| Jul 8, 2025 | 660.00 | 688.70 | 650.00 | 661.90 | 661.90 | -1.94% | 3,440 |
| Jul 7, 2025 | 675.10 | 675.10 | 672.10 | 675.00 | 675.00 | -0.01% | 12,018 |
| Jul 6, 2025 | 676.00 | 677.60 | 666.00 | 675.10 | 675.10 | -0.13% | 16,531 |
| Jul 3, 2025 | 662.60 | 679.80 | 662.60 | 676.00 | 676.00 | 2.02% | 45,765 |
| Jul 2, 2025 | 652.20 | 666.70 | 652.20 | 662.60 | 662.60 | 1.59% | 21,033 |
| Jul 1, 2025 | 652.70 | 652.70 | 630.90 | 652.20 | 652.20 | -0.08% | 15,490 |
| Jun 30, 2025 | 648.80 | 655.00 | 630.10 | 652.70 | 652.70 | 0.60% | 63,776 |
| Jun 29, 2025 | 635.00 | 664.00 | 635.00 | 648.80 | 648.80 | 2.30% | 216,381 |
| Jun 26, 2025 | 635.00 | 635.00 | 623.70 | 634.20 | 634.20 | 1.68% | 1,179 |
| Jun 25, 2025 | 616.20 | 640.00 | 607.20 | 623.70 | 623.70 | 1.22% | 1,810 |
| Jun 24, 2025 | 625.30 | 643.20 | 599.70 | 616.20 | 616.20 | -1.46% | 43,373 |
| Jun 23, 2025 | 621.60 | 630.00 | 620.40 | 625.30 | 625.30 | 0.60% | 3,142 |
| Jun 22, 2025 | 628.90 | 628.90 | 610.00 | 621.60 | 621.60 | -1.16% | 2,319 |
| Jun 19, 2025 | 626.20 | 650.00 | 607.30 | 628.90 | 628.90 | 0.43% | 13,541 |
| Jun 18, 2025 | 636.40 | 636.40 | 623.90 | 626.20 | 626.20 | 0.37% | 3,414 |
| Jun 17, 2025 | 600.00 | 624.00 | 600.00 | 623.90 | 623.90 | 3.98% | 452 |
| Jun 16, 2025 | 582.00 | 601.40 | 582.00 | 600.00 | 600.00 | 1.49% | 15,549 |
| Jun 15, 2025 | 589.70 | 596.00 | 582.00 | 591.20 | 591.20 | 0.25% | 5,469 |
| Jun 12, 2025 | 604.30 | 604.30 | 586.30 | 589.70 | 589.70 | -2.42% | 16,094 |
| Jun 11, 2025 | 618.10 | 640.00 | 600.00 | 604.30 | 604.30 | -2.23% | 8,111 |
| Jun 10, 2025 | 604.90 | 624.60 | 604.90 | 618.10 | 618.10 | -1.04% | 5,100 |
| Jun 9, 2025 | 621.30 | 629.50 | 606.10 | 624.60 | 624.60 | 0.53% | 6,833 |
| Jun 8, 2025 | 610.20 | 630.40 | 610.20 | 621.30 | 621.30 | 1.82% | 2,547 |
| Jun 5, 2025 | 651.10 | 651.10 | 604.20 | 610.20 | 610.20 | -6.28% | 70,663 |
| Jun 4, 2025 | 680.00 | 680.00 | 606.00 | 651.10 | 651.10 | -0.82% | 6,036 |
| Jun 3, 2025 | 629.60 | 661.10 | 629.60 | 656.50 | 656.50 | 4.27% | 6,180 |
| May 29, 2025 | 613.40 | 630.40 | 613.40 | 629.60 | 629.60 | 2.64% | 1,275 |
| May 28, 2025 | 595.60 | 615.00 | 595.60 | 613.40 | 613.40 | 2.99% | 6,155 |
| May 27, 2025 | 617.00 | 617.00 | 595.00 | 595.60 | 595.60 | -3.47% | 57,301 |
| May 26, 2025 | 644.40 | 644.40 | 611.10 | 617.00 | 617.00 | -4.25% | 3,946 |
| May 25, 2025 | 654.20 | 654.20 | 628.20 | 644.40 | 644.40 | -1.50% | 3,521 |
| May 22, 2025 | 651.00 | 665.00 | 637.20 | 654.20 | 654.20 | 0.49% | 63,659 |
| May 21, 2025 | 655.40 | 670.20 | 643.10 | 651.00 | 651.00 | -0.67% | 5,078 |