Mediterranean Towers Ltd. (TLV:MDTR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,544.00
-14.00 (-0.90%)
At close: Jan 30, 2026
Mediterranean Towers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,550.00 | 1,570.00 | 1,480.00 | 1,544.00 | 1,544.00 | -0.90% | 55,620 |
| Jan 29, 2026 | 1,572.00 | 1,628.00 | 1,542.00 | 1,558.00 | 1,558.00 | -0.89% | 78,633 |
| Jan 28, 2026 | 1,579.00 | 1,579.00 | 1,563.00 | 1,572.00 | 1,572.00 | -0.19% | 42,867 |
| Jan 27, 2026 | 1,566.00 | 1,579.00 | 1,540.00 | 1,575.00 | 1,575.00 | 1.16% | 76,868 |
| Jan 26, 2026 | 1,579.00 | 1,579.00 | 1,534.00 | 1,557.00 | 1,557.00 | -0.83% | 120,137 |
| Jan 23, 2026 | 1,554.00 | 1,578.00 | 1,536.00 | 1,570.00 | 1,570.00 | 1.03% | 19,649 |
| Jan 22, 2026 | 1,542.00 | 1,561.00 | 1,536.00 | 1,554.00 | 1,554.00 | 0.78% | 37,303 |
| Jan 21, 2026 | 1,569.00 | 1,593.00 | 1,542.00 | 1,542.00 | 1,542.00 | -1.72% | 50,976 |
| Jan 20, 2026 | 1,567.00 | 1,580.00 | 1,550.00 | 1,569.00 | 1,569.00 | 0.13% | 54,639 |
| Jan 19, 2026 | 1,540.00 | 1,584.00 | 1,532.00 | 1,567.00 | 1,567.00 | 0.77% | 74,162 |
| Jan 16, 2026 | 1,580.00 | 1,580.00 | 1,555.00 | 1,555.00 | 1,555.00 | -2.20% | 69,030 |
| Jan 15, 2026 | 1,545.00 | 1,590.00 | 1,534.00 | 1,590.00 | 1,590.00 | 2.91% | 44,743 |
| Jan 14, 2026 | 1,582.00 | 1,627.00 | 1,540.00 | 1,545.00 | 1,545.00 | -2.34% | 150,216 |
| Jan 13, 2026 | 1,575.00 | 1,610.00 | 1,566.00 | 1,582.00 | 1,582.00 | 0.44% | 74,929 |
| Jan 12, 2026 | 1,552.00 | 1,575.00 | 1,532.00 | 1,575.00 | 1,575.00 | 1.48% | 68,832 |
| Jan 9, 2026 | 1,473.00 | 1,552.00 | 1,473.00 | 1,552.00 | 1,552.00 | 5.36% | 218,676 |
| Jan 8, 2026 | 1,503.00 | 1,528.00 | 1,466.00 | 1,473.00 | 1,473.00 | -2.90% | 36,797 |
| Jan 7, 2026 | 1,544.00 | 1,544.00 | 1,504.00 | 1,517.00 | 1,517.00 | -1.75% | 105,450 |
| Jan 6, 2026 | 1,460.00 | 1,544.00 | 1,444.00 | 1,544.00 | 1,544.00 | 5.75% | 75,579 |
| Jan 5, 2026 | 1,397.00 | 1,493.00 | 1,396.00 | 1,460.00 | 1,460.00 | 4.51% | 80,721 |
| Jan 1, 2026 | 1,394.00 | 1,442.00 | 1,394.00 | 1,397.00 | 1,397.00 | 0.22% | 33,522 |
| Dec 31, 2025 | 1,430.00 | 1,462.00 | 1,394.00 | 1,394.00 | 1,394.00 | -2.52% | 77,666 |
| Dec 30, 2025 | 1,359.00 | 1,430.00 | 1,359.00 | 1,430.00 | 1,430.00 | 5.22% | 43,705 |
| Dec 29, 2025 | 1,362.00 | 1,382.00 | 1,353.00 | 1,359.00 | 1,359.00 | -0.22% | 74,570 |
| Dec 28, 2025 | 1,391.00 | 1,419.00 | 1,357.00 | 1,362.00 | 1,362.00 | -2.08% | 24,197 |
| Dec 25, 2025 | 1,436.00 | 1,436.00 | 1,391.00 | 1,391.00 | 1,391.00 | -3.07% | 40,399 |
| Dec 24, 2025 | 1,427.00 | 1,456.00 | 1,422.00 | 1,435.00 | 1,435.00 | 0.56% | 37,135 |
| Dec 23, 2025 | 1,434.00 | 1,440.00 | 1,401.00 | 1,427.00 | 1,427.00 | -0.49% | 33,063 |
| Dec 22, 2025 | 1,446.00 | 1,466.00 | 1,425.00 | 1,434.00 | 1,434.00 | -0.83% | 45,057 |
| Dec 21, 2025 | 1,422.00 | 1,455.00 | 1,415.00 | 1,446.00 | 1,446.00 | 1.69% | 11,098 |
| Dec 18, 2025 | 1,409.00 | 1,426.00 | 1,404.00 | 1,422.00 | 1,422.00 | 0.28% | 60,940 |
| Dec 17, 2025 | 1,392.00 | 1,424.00 | 1,373.00 | 1,418.00 | 1,418.00 | 1.87% | 93,579 |
| Dec 16, 2025 | 1,306.00 | 1,394.00 | 1,306.00 | 1,392.00 | 1,392.00 | 6.58% | 202,512 |
| Dec 15, 2025 | 1,336.00 | 1,346.00 | 1,290.00 | 1,306.00 | 1,306.00 | -2.25% | 82,478 |
| Dec 14, 2025 | 1,328.00 | 1,348.00 | 1,328.00 | 1,336.00 | 1,336.00 | 0.60% | 21,690 |
| Dec 11, 2025 | 1,353.00 | 1,353.00 | 1,318.00 | 1,328.00 | 1,328.00 | -0.15% | 94,800 |
| Dec 10, 2025 | 1,361.00 | 1,361.00 | 1,324.00 | 1,330.00 | 1,330.00 | -2.28% | 29,409 |
| Dec 9, 2025 | 1,387.00 | 1,401.00 | 1,353.00 | 1,361.00 | 1,361.00 | -1.87% | 62,635 |
| Dec 8, 2025 | 1,404.00 | 1,414.00 | 1,381.00 | 1,387.00 | 1,387.00 | -0.57% | 53,696 |
| Dec 7, 2025 | 1,398.00 | 1,423.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.43% | 19,576 |
| Dec 4, 2025 | 1,415.00 | 1,423.00 | 1,388.00 | 1,401.00 | 1,387.76 | -0.99% | 268,194 |
| Dec 3, 2025 | 1,399.00 | 1,427.00 | 1,390.00 | 1,415.00 | 1,401.63 | 1.14% | 151,296 |
| Dec 2, 2025 | 1,388.00 | 1,415.00 | 1,382.00 | 1,399.00 | 1,385.78 | 1.16% | 84,727 |
| Dec 1, 2025 | 1,413.00 | 1,413.00 | 1,359.00 | 1,383.00 | 1,369.93 | -3.62% | 255,365 |
| Nov 30, 2025 | 1,440.00 | 1,446.00 | 1,424.00 | 1,435.00 | 1,421.44 | -0.35% | 28,999 |
| Nov 27, 2025 | 1,480.00 | 1,480.00 | 1,372.00 | 1,440.00 | 1,426.39 | -1.44% | 164,597 |
| Nov 26, 2025 | 1,462.00 | 1,474.00 | 1,446.00 | 1,461.00 | 1,447.19 | 0.69% | 59,142 |
| Nov 25, 2025 | 1,419.00 | 1,455.00 | 1,416.00 | 1,451.00 | 1,437.29 | 2.26% | 35,612 |
| Nov 24, 2025 | 1,387.00 | 1,430.00 | 1,387.00 | 1,419.00 | 1,405.59 | 2.31% | 26,345 |
| Nov 23, 2025 | 1,361.00 | 1,395.00 | 1,361.00 | 1,387.00 | 1,373.89 | -0.93% | 28,825 |