Medipower (Overseas) Public Co. Limited (TLV:MDPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 647.90
+21.30 (3.40%)
May 29, 2026, 1:44 PM IDT
TLV:MDPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 626.60 | 650.00 | 634.00 | 647.90 | 647.90 | 3.40% | 13,075 |
| May 28, 2026 | 635.00 | 635.00 | 621.80 | 626.60 | 626.60 | -1.32% | 1,727 |
| May 27, 2026 | 630.60 | 635.00 | 635.00 | 635.00 | 635.00 | 0.70% | 556 |
| May 26, 2026 | 664.50 | 664.50 | 632.40 | 630.60 | 630.60 | 1.74% | 262 |
| May 25, 2026 | 655.00 | 655.00 | 601.20 | 619.80 | 619.80 | -0.77% | 33,589 |
| May 20, 2026 | 629.70 | 627.90 | 617.50 | 624.60 | 624.60 | -0.81% | 633 |
| May 19, 2026 | 617.10 | 630.80 | 617.20 | 629.70 | 629.70 | 2.04% | 1,226 |
| May 18, 2026 | 627.00 | 626.10 | 612.60 | 617.10 | 617.10 | -1.58% | 1,584 |
| May 15, 2026 | 664.80 | 664.80 | 609.70 | 627.00 | 627.00 | 1.36% | 574 |
| May 14, 2026 | 608.00 | 625.30 | 607.70 | 618.60 | 618.60 | 1.39% | 1,777 |
| May 13, 2026 | 620.90 | 620.70 | 607.10 | 610.10 | 610.10 | -1.74% | 4,580 |
| May 12, 2026 | 620.60 | 650.40 | 621.00 | 620.90 | 620.90 | 0.05% | 196 |
| May 11, 2026 | 625.20 | 637.40 | 619.30 | 620.60 | 620.60 | -0.74% | 8,324 |
| May 8, 2026 | 626.00 | 626.20 | 620.30 | 625.20 | 625.20 | -0.13% | 2,304 |
| May 7, 2026 | 641.60 | 626.00 | 626.00 | 626.00 | 626.00 | -2.43% | 4,058 |
| May 6, 2026 | 646.20 | 650.80 | 635.90 | 641.60 | 641.60 | -0.71% | 4,740 |
| May 5, 2026 | 658.20 | 658.20 | 646.20 | 646.20 | 646.20 | -1.82% | 1,084 |
| May 4, 2026 | 689.90 | 689.90 | 632.90 | 658.20 | 658.20 | 4.00% | 812 |
| May 1, 2026 | 643.40 | 647.60 | 618.40 | 632.90 | 632.90 | -1.63% | 33,539 |
| Apr 30, 2026 | 634.20 | 651.80 | 634.20 | 643.40 | 643.40 | 1.45% | 63,326 |
| Apr 29, 2026 | 634.20 | 634.20 | 634.10 | 634.20 | 634.20 | - | 8,776 |
| Apr 28, 2026 | 679.80 | 679.80 | 630.00 | 634.20 | 634.20 | 0.76% | 3,078 |
| Apr 27, 2026 | 636.90 | 649.00 | 625.00 | 629.40 | 629.40 | -1.18% | 2,554 |
| Apr 24, 2026 | 636.50 | 647.80 | 621.90 | 636.90 | 636.90 | 0.06% | 8,373 |
| Apr 23, 2026 | 645.00 | 636.70 | 636.40 | 636.50 | 636.50 | -1.32% | 15,040 |
| Apr 20, 2026 | 655.20 | 655.20 | 641.30 | 645.00 | 645.00 | -1.56% | 4,101 |
| Apr 17, 2026 | 606.00 | 660.30 | 606.00 | 655.20 | 655.20 | 0.02% | 11,151 |
| Apr 16, 2026 | 672.60 | 672.60 | 653.90 | 655.10 | 655.10 | -2.60% | 1,750 |
| Apr 15, 2026 | 696.20 | 696.20 | 665.30 | 672.60 | 672.60 | -3.39% | 2,323 |
| Apr 14, 2026 | 629.70 | 698.00 | 629.70 | 696.20 | 696.20 | 10.56% | 1,038 |
| Apr 13, 2026 | 635.90 | 635.90 | 620.00 | 629.70 | 629.70 | -0.97% | 3,251 |
| Apr 10, 2026 | 628.00 | 640.80 | 628.00 | 635.90 | 635.90 | -2.24% | 4,180 |
| Apr 9, 2026 | 662.10 | 674.00 | 641.30 | 650.50 | 650.50 | -1.75% | 4,443 |
| Apr 6, 2026 | 663.40 | 678.40 | 649.10 | 662.10 | 662.10 | -0.20% | 4,533 |
| Apr 3, 2026 | 660.10 | 672.90 | 646.60 | 663.40 | 663.40 | 0.50% | 480 |
| Mar 31, 2026 | 663.90 | 667.70 | 649.80 | 660.10 | 660.10 | -0.57% | 4,563 |
| Mar 30, 2026 | 667.70 | 667.60 | 646.60 | 663.90 | 663.90 | -0.57% | 3,236 |
| Mar 27, 2026 | 667.70 | 667.70 | 667.70 | 667.70 | 667.70 | 1.12% | 797 |
| Mar 26, 2026 | 630.00 | 666.00 | 630.00 | 660.30 | 660.30 | 1.93% | 6,196 |
| Mar 25, 2026 | 634.20 | 647.80 | 647.60 | 647.80 | 647.80 | 2.14% | 9,011 |
| Mar 24, 2026 | 631.40 | 635.10 | 624.60 | 634.20 | 634.20 | 0.44% | 2,769 |
| Mar 23, 2026 | 667.50 | 645.60 | 628.00 | 631.40 | 631.40 | -5.41% | 8,384 |
| Mar 20, 2026 | 673.60 | 686.60 | 652.40 | 667.50 | 667.50 | -0.91% | 5,346 |
| Mar 19, 2026 | 662.10 | 675.00 | 662.10 | 673.60 | 673.60 | 1.74% | 1,121 |
| Mar 18, 2026 | 658.00 | 662.60 | 658.00 | 662.10 | 662.10 | 0.62% | 513 |
| Mar 17, 2026 | 647.70 | 658.70 | 648.90 | 658.00 | 658.00 | 1.59% | 1,092 |
| Mar 16, 2026 | 635.10 | 647.70 | 635.10 | 647.70 | 647.70 | 1.98% | 2,410 |
| Mar 13, 2026 | 610.00 | 638.90 | 610.00 | 635.10 | 635.10 | -0.59% | 12,858 |
| Mar 12, 2026 | 649.50 | 649.50 | 636.00 | 638.90 | 638.90 | -1.63% | 1,883 |
| Mar 11, 2026 | 651.70 | 649.10 | 649.10 | 649.50 | 649.50 | -0.34% | 259 |