Medipower (Overseas) Public Co. Limited (TLV:MDPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 525.00
+1.60 (0.31%)
Aug 19, 2026, 5:24 PM IDT
TLV:MDPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 523.40 | 540.70 | 522.60 | 525.00 | 525.00 | 0.31% | 31,737 |
| Aug 18, 2026 | 523.10 | 528.10 | 515.00 | 523.40 | 523.40 | 0.06% | 5,192 |
| Aug 17, 2026 | 527.50 | 531.20 | 510.70 | 523.10 | 523.10 | -0.83% | 21,099 |
| Aug 14, 2026 | 537.80 | 537.80 | 522.90 | 527.50 | 527.50 | -1.92% | 10,199 |
| Aug 13, 2026 | 548.50 | 548.50 | 530.00 | 537.80 | 537.80 | -1.95% | 9,638 |
| Aug 12, 2026 | 558.60 | 558.60 | 540.00 | 548.50 | 548.50 | -1.81% | 7,777 |
| Aug 11, 2026 | 589.10 | 567.90 | 536.10 | 558.60 | 558.60 | -5.18% | 41,430 |
| Aug 10, 2026 | 601.60 | 589.20 | 589.10 | 589.10 | 589.10 | -2.08% | 1,711 |
| Aug 7, 2026 | 601.60 | 601.60 | 601.60 | 601.60 | 601.60 | - | 821 |
| Aug 6, 2026 | 580.00 | 607.00 | 580.00 | 601.60 | 601.60 | -0.91% | 17,489 |
| Aug 5, 2026 | 617.80 | 610.20 | 589.40 | 607.10 | 607.10 | -1.73% | 14,993 |
| Aug 4, 2026 | 620.20 | 620.20 | 605.60 | 617.80 | 617.80 | -0.39% | 3,657 |
| Aug 3, 2026 | 628.60 | 623.80 | 615.90 | 620.20 | 620.20 | -1.34% | 23,362 |
| Jul 31, 2026 | 629.90 | 628.60 | 627.40 | 628.60 | 628.60 | -0.21% | 18,213 |
| Jul 30, 2026 | 666.90 | 666.90 | 666.90 | 629.90 | 629.90 | 0.72% | 36 |
| Jul 29, 2026 | 631.10 | 631.10 | 598.40 | 625.40 | 625.40 | -0.90% | 26,485 |
| Jul 28, 2026 | 638.60 | 635.50 | 625.70 | 631.10 | 631.10 | -1.17% | 1,065 |
| Jul 27, 2026 | 664.90 | 664.90 | 629.40 | 638.60 | 638.60 | -2.46% | 3,595 |
| Jul 24, 2026 | 664.90 | 660.00 | 651.10 | 654.70 | 654.70 | -1.53% | 1,581 |
| Jul 22, 2026 | 664.90 | 664.90 | 664.90 | 664.90 | 664.90 | 2.39% | 1,023 |
| Jul 21, 2026 | 618.50 | 664.90 | 630.40 | 649.40 | 649.40 | 5.00% | 8,223 |
| Jul 20, 2026 | 607.30 | 619.00 | 607.30 | 618.50 | 618.50 | 1.84% | 1,763 |
| Jul 17, 2026 | 614.90 | 614.90 | 600.00 | 607.30 | 607.30 | -1.24% | 1,272 |
| Jul 16, 2026 | 637.90 | 637.90 | 601.00 | 614.90 | 614.90 | 5.08% | 506 |
| Jul 15, 2026 | 565.00 | 587.30 | 565.00 | 585.20 | 585.20 | 0.24% | 141 |
| Jul 14, 2026 | 580.70 | 599.00 | 579.50 | 583.80 | 583.80 | 0.53% | 1,367 |
| Jul 13, 2026 | 527.30 | 581.20 | 527.30 | 580.70 | 580.70 | 0.85% | 10,450 |
| Jul 10, 2026 | 564.50 | 576.30 | 564.50 | 575.80 | 575.80 | 2.00% | 1,003 |
| Jul 9, 2026 | 573.80 | 578.30 | 563.00 | 564.50 | 564.50 | -1.62% | 1,797 |
| Jul 8, 2026 | 587.30 | 573.80 | 573.80 | 573.80 | 573.80 | -2.30% | 493 |
| Jul 7, 2026 | 598.70 | 597.50 | 586.50 | 587.30 | 587.30 | -1.90% | 2,274 |
| Jul 6, 2026 | 601.00 | 601.00 | 588.50 | 598.70 | 598.70 | -0.38% | 147 |
| Jul 3, 2026 | 587.50 | 616.90 | 616.90 | 601.00 | 601.00 | 2.30% | 152 |
| Jul 2, 2026 | 601.50 | 601.50 | 587.50 | 587.50 | 587.50 | -2.33% | 2,768 |
| Jul 1, 2026 | 597.20 | 604.60 | 597.00 | 601.50 | 601.50 | 0.72% | 811 |
| Jun 30, 2026 | 590.10 | 612.00 | 585.00 | 597.20 | 597.20 | 1.20% | 3,338 |
| Jun 29, 2026 | 562.00 | 603.20 | 562.00 | 590.10 | 590.10 | 5.00% | 4,176 |
| Jun 26, 2026 | 571.50 | 567.80 | 557.80 | 562.00 | 562.00 | -1.66% | 6,354 |
| Jun 25, 2026 | 576.30 | 576.30 | 570.00 | 571.50 | 571.50 | -0.83% | 1,285 |
| Jun 24, 2026 | 560.60 | 582.80 | 560.60 | 576.30 | 576.30 | 2.80% | 16,717 |
| Jun 23, 2026 | 554.70 | 575.00 | 540.00 | 560.60 | 560.60 | 1.06% | 15,380 |
| Jun 22, 2026 | 581.60 | 567.90 | 549.00 | 554.70 | 554.70 | -4.63% | 14,556 |
| Jun 19, 2026 | 648.00 | 648.00 | 648.00 | 581.60 | 581.60 | 1.10% | 27 |
| Jun 18, 2026 | 565.40 | 616.30 | 571.20 | 575.30 | 575.30 | 1.75% | 1,915 |
| Jun 17, 2026 | 568.40 | 570.00 | 563.10 | 565.40 | 565.40 | -0.53% | 4,828 |
| Jun 16, 2026 | 575.20 | 575.20 | 565.00 | 568.40 | 568.40 | -1.18% | 253 |
| Jun 15, 2026 | 575.70 | 575.70 | 571.30 | 575.20 | 575.20 | -0.09% | 835 |
| Jun 12, 2026 | 575.30 | 577.90 | 571.80 | 575.70 | 575.70 | 0.07% | 177 |
| Jun 11, 2026 | 584.50 | 584.50 | 575.00 | 575.30 | 575.30 | -1.57% | 7,482 |
| Jun 10, 2026 | 592.50 | 592.50 | 552.10 | 584.50 | 584.50 | -1.35% | 8,232 |