Medipower (Overseas) Public Co. Limited (TLV:MDPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 473.00
+1.70 (0.36%)
Sep 29, 2026, 11:46 AM IDT
TLV:MDPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 471.30 | 473.00 | 471.30 | 473.00 | - | 0.36% | 454 |
| Sep 28, 2026 | 477.90 | 479.20 | 468.10 | 471.30 | 471.30 | -1.38% | 21,458 |
| Sep 24, 2026 | 479.10 | 484.90 | 472.00 | 477.90 | 477.90 | -2.13% | 21,654 |
| Sep 23, 2026 | 489.00 | 492.40 | 487.90 | 488.30 | 488.30 | -0.14% | 1,037 |
| Sep 22, 2026 | 503.90 | 503.90 | 484.40 | 489.00 | 489.00 | -0.85% | 2,700 |
| Sep 17, 2026 | 494.20 | 499.00 | 491.00 | 493.20 | 493.20 | -0.20% | 47,334 |
| Sep 16, 2026 | 504.00 | 504.00 | 492.00 | 494.20 | 494.20 | 0.24% | 9,517 |
| Sep 15, 2026 | 491.70 | 503.20 | 491.70 | 493.00 | 493.00 | 0.26% | 16,866 |
| Sep 14, 2026 | 492.10 | 494.00 | 490.10 | 491.70 | 491.70 | -0.08% | 23,811 |
| Sep 10, 2026 | 493.90 | 500.00 | 492.00 | 492.10 | 492.10 | -0.36% | 130,923 |
| Sep 9, 2026 | 492.40 | 496.80 | 490.00 | 493.90 | 493.90 | 0.30% | 313,026 |
| Sep 8, 2026 | 493.90 | 497.00 | 491.00 | 492.40 | 492.40 | -0.30% | 143,965 |
| Sep 7, 2026 | 486.60 | 495.00 | 490.10 | 493.90 | 493.90 | 1.50% | 211,811 |
| Sep 4, 2026 | 492.20 | 501.90 | 480.00 | 486.60 | 486.60 | -1.14% | 46,529 |
| Sep 3, 2026 | 458.10 | 515.80 | 458.10 | 492.20 | 492.20 | -2.18% | 87,893 |
| Sep 2, 2026 | 504.60 | 550.00 | 495.80 | 503.90 | 503.15 | -0.14% | 7,160 |
| Sep 1, 2026 | 516.10 | 515.60 | 500.10 | 504.60 | 503.85 | -2.23% | 9,437 |
| Aug 31, 2026 | 522.40 | 522.40 | 504.30 | 516.10 | 515.33 | -1.21% | 29,056 |
| Aug 28, 2026 | 514.40 | 522.40 | 522.40 | 522.40 | 521.62 | 1.56% | 358 |
| Aug 27, 2026 | 515.20 | 525.40 | 512.30 | 514.40 | 513.63 | -0.16% | 13,137 |
| Aug 26, 2026 | 515.90 | 515.90 | 515.00 | 515.20 | 514.43 | -0.14% | 4,086 |
| Aug 25, 2026 | 515.00 | 526.10 | 515.00 | 515.90 | 515.13 | 0.17% | 9,715 |
| Aug 24, 2026 | 514.90 | 515.00 | 514.90 | 515.00 | 514.23 | 0.02% | 7,438 |
| Aug 21, 2026 | 520.40 | 522.00 | 511.00 | 514.90 | 514.13 | -1.06% | 22,550 |
| Aug 20, 2026 | 525.00 | 536.70 | 520.00 | 520.40 | 519.62 | -0.88% | 35,543 |
| Aug 19, 2026 | 523.40 | 540.70 | 522.60 | 525.00 | 524.22 | 0.31% | 31,737 |
| Aug 18, 2026 | 523.10 | 528.10 | 515.00 | 523.40 | 522.62 | 0.06% | 5,192 |
| Aug 17, 2026 | 527.50 | 531.20 | 510.70 | 523.10 | 522.32 | -0.83% | 21,099 |
| Aug 14, 2026 | 537.80 | 537.80 | 522.90 | 527.50 | 526.71 | -1.92% | 10,199 |
| Aug 13, 2026 | 548.50 | 548.50 | 530.00 | 537.80 | 537.00 | -1.95% | 9,638 |
| Aug 12, 2026 | 558.60 | 558.60 | 540.00 | 548.50 | 547.68 | -1.81% | 7,777 |
| Aug 11, 2026 | 589.10 | 567.90 | 536.10 | 558.60 | 557.77 | -5.18% | 41,430 |
| Aug 10, 2026 | 601.60 | 589.20 | 589.10 | 589.10 | 588.22 | -2.08% | 1,711 |
| Aug 7, 2026 | 601.60 | 601.60 | 601.60 | 601.60 | 600.70 | - | 821 |
| Aug 6, 2026 | 580.00 | 607.00 | 580.00 | 601.60 | 600.70 | -0.91% | 17,489 |
| Aug 5, 2026 | 617.80 | 610.20 | 589.40 | 607.10 | 606.20 | -1.73% | 14,993 |
| Aug 4, 2026 | 620.20 | 620.20 | 605.60 | 617.80 | 616.88 | -0.39% | 3,657 |
| Aug 3, 2026 | 628.60 | 623.80 | 615.90 | 620.20 | 619.28 | -1.34% | 23,362 |
| Jul 31, 2026 | 629.90 | 628.60 | 627.40 | 628.60 | 627.66 | -0.21% | 18,213 |
| Jul 30, 2026 | 666.90 | 666.90 | 666.90 | 629.90 | 628.96 | 0.72% | 36 |
| Jul 29, 2026 | 631.10 | 631.10 | 598.40 | 625.40 | 624.47 | -0.90% | 26,485 |
| Jul 28, 2026 | 638.60 | 635.50 | 625.70 | 631.10 | 630.16 | -1.17% | 1,065 |
| Jul 27, 2026 | 664.90 | 664.90 | 629.40 | 638.60 | 637.65 | -2.46% | 3,595 |
| Jul 24, 2026 | 664.90 | 660.00 | 651.10 | 654.70 | 653.72 | -1.53% | 1,581 |
| Jul 22, 2026 | 664.90 | 664.90 | 664.90 | 664.90 | 663.91 | 2.39% | 1,023 |
| Jul 21, 2026 | 618.50 | 664.90 | 630.40 | 649.40 | 648.43 | 5.00% | 8,223 |
| Jul 20, 2026 | 607.30 | 619.00 | 607.30 | 618.50 | 617.58 | 1.84% | 1,763 |
| Jul 17, 2026 | 614.90 | 614.90 | 600.00 | 607.30 | 606.40 | -1.24% | 1,272 |
| Jul 16, 2026 | 637.90 | 637.90 | 601.00 | 614.90 | 613.98 | 5.08% | 506 |
| Jul 15, 2026 | 565.00 | 587.30 | 565.00 | 585.20 | 584.33 | 0.24% | 141 |