Medipower (Overseas) Public Co. Limited (TLV:MDPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 669.30
-3.00 (-0.45%)
Oct 5, 2025, 3:49 PM IDT
TLV:MDPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 672.30 | 682.40 | 664.90 | 669.30 | 669.30 | -0.45% | 2,096 |
| Sep 30, 2025 | 697.40 | 697.40 | 657.30 | 672.30 | 672.30 | 3.27% | 6,925 |
| Sep 29, 2025 | 646.50 | 653.60 | 646.50 | 651.00 | 651.00 | 0.70% | 2,813 |
| Sep 28, 2025 | 643.40 | 648.90 | 643.40 | 646.50 | 646.50 | 0.48% | 2,341 |
| Sep 25, 2025 | 642.40 | 668.60 | 638.90 | 643.40 | 643.40 | 0.16% | 2,314 |
| Sep 21, 2025 | 610.00 | 646.60 | 610.00 | 642.40 | 642.40 | 1.32% | 1,016 |
| Sep 18, 2025 | 635.40 | 635.40 | 634.00 | 634.00 | 634.00 | -0.22% | 1,545 |
| Sep 17, 2025 | 650.10 | 650.10 | 634.70 | 635.40 | 635.40 | -2.26% | 470 |
| Sep 16, 2025 | 650.00 | 650.80 | 639.60 | 650.10 | 650.10 | -3.36% | 9,582 |
| Sep 15, 2025 | 682.20 | 682.20 | 663.00 | 672.70 | 672.70 | -1.39% | 3,589 |
| Sep 14, 2025 | 682.30 | 682.30 | 682.20 | 682.20 | 682.20 | -0.01% | 1,674 |
| Sep 11, 2025 | 664.30 | 684.90 | 664.30 | 682.30 | 682.30 | 2.71% | 2,617 |
| Sep 10, 2025 | 682.40 | 682.40 | 655.60 | 664.30 | 664.30 | -2.65% | 3,880 |
| Sep 9, 2025 | 670.90 | 685.00 | 670.90 | 682.40 | 682.40 | 1.71% | 31,231 |
| Sep 8, 2025 | 658.00 | 670.90 | 658.00 | 670.90 | 670.90 | 1.96% | 879 |
| Sep 7, 2025 | 647.40 | 659.10 | 647.40 | 658.00 | 658.00 | 1.64% | 1,708 |
| Sep 4, 2025 | 645.10 | 649.80 | 645.10 | 647.40 | 647.40 | 0.36% | 3,655 |
| Sep 3, 2025 | 652.90 | 666.40 | 636.10 | 645.10 | 645.10 | -1.19% | 55,189 |
| Sep 2, 2025 | 692.50 | 692.50 | 646.60 | 652.90 | 652.90 | -5.72% | 23,203 |
| Sep 1, 2025 | 696.30 | 696.30 | 691.20 | 692.50 | 692.50 | -0.55% | 6,985 |
| Aug 31, 2025 | 697.70 | 722.00 | 681.60 | 696.30 | 696.30 | -0.20% | 12,585 |
| Aug 28, 2025 | 700.00 | 700.00 | 689.00 | 697.70 | 697.70 | 0.59% | 3,789 |
| Aug 27, 2025 | 687.00 | 699.80 | 683.00 | 693.60 | 693.60 | 0.96% | 14,745 |
| Aug 26, 2025 | 699.90 | 699.90 | 687.00 | 687.00 | 687.00 | -1.84% | 1,225 |
| Aug 25, 2025 | 700.00 | 700.00 | 699.90 | 699.90 | 699.90 | -0.01% | 245 |
| Aug 24, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1.83% | 1,098 |
| Aug 21, 2025 | 685.00 | 699.20 | 678.30 | 687.40 | 687.40 | 0.35% | 873 |
| Aug 20, 2025 | 691.80 | 699.90 | 678.80 | 685.00 | 685.00 | -0.98% | 1,809 |
| Aug 19, 2025 | 677.20 | 696.80 | 666.60 | 691.80 | 691.80 | 2.16% | 2,024 |
| Aug 18, 2025 | 677.20 | 677.20 | 677.20 | 677.20 | 677.20 | - | 1,206 |
| Aug 17, 2025 | 690.00 | 690.00 | 677.10 | 677.20 | 677.20 | -1.86% | 1,806 |
| Aug 14, 2025 | 697.40 | 700.00 | 675.00 | 690.00 | 690.00 | -1.06% | 9,724 |
| Aug 13, 2025 | 694.70 | 700.00 | 687.70 | 697.40 | 697.40 | 0.39% | 8,751 |
| Aug 12, 2025 | 700.00 | 700.00 | 682.50 | 694.70 | 694.70 | 1.18% | 947 |
| Aug 11, 2025 | 698.90 | 698.90 | 685.00 | 686.60 | 686.60 | -1.76% | 5,600 |
| Aug 10, 2025 | 692.60 | 699.90 | 692.50 | 698.90 | 698.90 | 0.91% | 5,600 |
| Aug 7, 2025 | 674.60 | 692.60 | 674.60 | 692.60 | 692.60 | 2.67% | 19,584 |
| Aug 6, 2025 | 684.10 | 690.00 | 662.60 | 674.60 | 674.60 | -1.39% | 4,137 |
| Aug 5, 2025 | 626.10 | 690.00 | 626.10 | 684.10 | 684.10 | -0.39% | 2,630 |
| Aug 4, 2025 | 679.40 | 695.20 | 678.50 | 686.80 | 686.80 | 1.09% | 6,001 |
| 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 |