Mediterranean Towers Ltd. (TLV:MDTR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,370.00
-33.00 (-2.35%)
Nov 6, 2025, 5:28 PM IDT
Mediterranean Towers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1,403.00 | 1,409.00 | 1,365.00 | 1,370.00 | 1,370.00 | -2.35% | 116,003 |
| Nov 5, 2025 | 1,393.00 | 1,405.00 | 1,378.00 | 1,403.00 | 1,403.00 | 0.72% | 30,141 |
| Nov 4, 2025 | 1,401.00 | 1,405.00 | 1,374.00 | 1,393.00 | 1,393.00 | -0.57% | 41,534 |
| Nov 3, 2025 | 1,426.00 | 1,437.00 | 1,396.00 | 1,401.00 | 1,401.00 | -1.75% | 45,597 |
| Nov 2, 2025 | 1,441.00 | 1,498.00 | 1,421.00 | 1,426.00 | 1,426.00 | -1.04% | 49,703 |
| Oct 30, 2025 | 1,450.00 | 1,450.00 | 1,437.00 | 1,441.00 | 1,441.00 | -0.62% | 60,774 |
| Oct 29, 2025 | 1,435.00 | 1,455.00 | 1,429.00 | 1,450.00 | 1,450.00 | 1.05% | 56,250 |
| Oct 28, 2025 | 1,471.00 | 1,480.00 | 1,427.00 | 1,435.00 | 1,435.00 | -2.45% | 53,664 |
| Oct 27, 2025 | 1,484.00 | 1,491.00 | 1,458.00 | 1,471.00 | 1,471.00 | -0.88% | 39,892 |
| Oct 26, 2025 | 1,500.00 | 1,500.00 | 1,470.00 | 1,484.00 | 1,484.00 | -0.93% | 144,833 |
| Oct 23, 2025 | 1,464.00 | 1,500.00 | 1,464.00 | 1,498.00 | 1,498.00 | 2.32% | 72,806 |
| Oct 22, 2025 | 1,442.00 | 1,464.00 | 1,430.00 | 1,464.00 | 1,464.00 | 1.53% | 293,723 |
| Oct 21, 2025 | 1,445.00 | 1,469.00 | 1,418.00 | 1,442.00 | 1,442.00 | -0.21% | 60,610 |
| Oct 20, 2025 | 1,458.00 | 1,499.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.89% | 84,165 |
| Oct 19, 2025 | 1,499.00 | 1,499.00 | 1,432.00 | 1,458.00 | 1,458.00 | -1.82% | 59,423 |
| Oct 16, 2025 | 1,471.00 | 1,496.00 | 1,446.00 | 1,485.00 | 1,485.00 | 0.95% | 191,326 |
| Oct 15, 2025 | 1,514.00 | 1,523.00 | 1,465.00 | 1,471.00 | 1,471.00 | -2.45% | 102,030 |
| Oct 12, 2025 | 1,460.00 | 1,518.00 | 1,412.00 | 1,508.00 | 1,508.00 | 3.29% | 73,640 |
| Oct 9, 2025 | 1,467.00 | 1,468.00 | 1,437.00 | 1,460.00 | 1,460.00 | 2.38% | 199,455 |
| Oct 8, 2025 | 1,400.00 | 1,430.00 | 1,372.00 | 1,426.00 | 1,426.00 | 1.86% | 52,783 |
| Oct 5, 2025 | 1,432.00 | 1,439.00 | 1,346.00 | 1,400.00 | 1,400.00 | 3.17% | 47,835 |
| Sep 30, 2025 | 1,335.00 | 1,368.00 | 1,324.00 | 1,357.00 | 1,357.00 | 3.75% | 170,128 |
| Sep 29, 2025 | 1,321.00 | 1,348.00 | 1,305.00 | 1,308.00 | 1,308.00 | -0.98% | 192,718 |
| Sep 28, 2025 | 1,237.00 | 1,321.00 | 1,237.00 | 1,321.00 | 1,321.00 | 6.79% | 93,010 |
| Sep 25, 2025 | 1,232.00 | 1,270.00 | 1,219.00 | 1,237.00 | 1,237.00 | 0.41% | 35,557 |
| Sep 21, 2025 | 1,237.00 | 1,261.00 | 1,199.00 | 1,232.00 | 1,232.00 | -0.40% | 32,099 |
| Sep 18, 2025 | 1,233.00 | 1,251.00 | 1,225.00 | 1,237.00 | 1,237.00 | 0.32% | 50,855 |
| Sep 17, 2025 | 1,273.00 | 1,294.00 | 1,222.00 | 1,233.00 | 1,233.00 | -2.38% | 78,126 |
| Sep 16, 2025 | 1,258.00 | 1,287.00 | 1,211.00 | 1,263.00 | 1,263.00 | 1.61% | 81,914 |
| Sep 15, 2025 | 1,271.00 | 1,300.00 | 1,223.00 | 1,243.00 | 1,243.00 | -1.43% | 248,818 |
| Sep 14, 2025 | 1,246.00 | 1,270.00 | 1,223.00 | 1,261.00 | 1,261.00 | 1.20% | 29,583 |
| Sep 11, 2025 | 1,272.00 | 1,272.00 | 1,236.00 | 1,246.00 | 1,246.00 | -2.04% | 36,806 |
| Sep 10, 2025 | 1,289.00 | 1,289.00 | 1,262.00 | 1,272.00 | 1,272.00 | -1.32% | 28,707 |
| Sep 9, 2025 | 1,266.00 | 1,295.00 | 1,260.00 | 1,289.00 | 1,289.00 | 1.82% | 87,052 |
| Sep 8, 2025 | 1,297.00 | 1,298.00 | 1,259.00 | 1,266.00 | 1,266.00 | -2.39% | 104,699 |
| Sep 7, 2025 | 1,285.00 | 1,299.00 | 1,285.00 | 1,297.00 | 1,297.00 | 0.93% | 26,890 |
| Sep 4, 2025 | 1,339.00 | 1,339.00 | 1,277.00 | 1,285.00 | 1,285.00 | 0.55% | 49,755 |
| Sep 3, 2025 | 1,265.00 | 1,299.00 | 1,262.00 | 1,278.00 | 1,278.00 | 1.03% | 31,078 |
| Sep 2, 2025 | 1,291.00 | 1,345.00 | 1,252.00 | 1,265.00 | 1,265.00 | -2.24% | 59,934 |
| Sep 1, 2025 | 1,269.00 | 1,307.00 | 1,244.00 | 1,294.00 | 1,294.00 | 1.97% | 56,678 |
| Aug 31, 2025 | 1,271.00 | 1,287.00 | 1,250.00 | 1,269.00 | 1,269.00 | -0.16% | 12,929 |
| Aug 28, 2025 | 1,278.00 | 1,292.00 | 1,257.00 | 1,271.00 | 1,271.00 | -0.55% | 25,957 |
| Aug 27, 2025 | 1,271.00 | 1,288.00 | 1,261.00 | 1,278.00 | 1,278.00 | 0.55% | 291,090 |
| Aug 26, 2025 | 1,282.00 | 1,285.00 | 1,258.00 | 1,271.00 | 1,271.00 | -0.86% | 59,556 |
| Aug 25, 2025 | 1,350.00 | 1,350.00 | 1,281.00 | 1,282.00 | 1,282.00 | -0.62% | 64,898 |
| Aug 24, 2025 | 1,216.00 | 1,290.00 | 1,216.00 | 1,290.00 | 1,290.00 | 6.09% | 79,893 |
| Aug 21, 2025 | 1,216.00 | 1,221.00 | 1,203.00 | 1,216.00 | 1,216.00 | - | 38,854 |
| Aug 20, 2025 | 1,210.00 | 1,229.00 | 1,208.00 | 1,216.00 | 1,216.00 | -0.98% | 52,307 |
| Aug 19, 2025 | 1,217.00 | 1,241.00 | 1,214.00 | 1,228.00 | 1,228.00 | 0.90% | 36,732 |
| Aug 18, 2025 | 1,237.00 | 1,238.00 | 1,208.00 | 1,217.00 | 1,217.00 | -1.30% | 39,444 |