Mediterranean Towers Ltd. (TLV:MDTR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,246.00
-26.00 (-2.04%)
Sep 11, 2025, 5:24 PM IDT
Mediterranean Towers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2025 | 1,194.00 | 1,240.00 | 1,188.00 | 1,233.00 | 1,233.00 | 3.27% | 76,700 |
| Aug 14, 2025 | 1,187.00 | 1,210.00 | 1,180.00 | 1,194.00 | 1,194.00 | 0.59% | 102,347 |
| Aug 13, 2025 | 1,149.00 | 1,190.00 | 1,149.00 | 1,187.00 | 1,187.00 | 3.31% | 66,318 |
| Aug 12, 2025 | 1,157.00 | 1,187.00 | 1,145.00 | 1,149.00 | 1,149.00 | -2.13% | 61,372 |
| Aug 11, 2025 | 1,175.00 | 1,187.00 | 1,155.00 | 1,174.00 | 1,174.00 | -0.09% | 122,589 |
| Aug 10, 2025 | 1,141.00 | 1,188.00 | 1,141.00 | 1,175.00 | 1,175.00 | 1.29% | 241,406 |
| Aug 7, 2025 | 1,171.00 | 1,236.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.94% | 1,081,033 |
| Aug 6, 2025 | 1,171.00 | 1,217.00 | 1,152.00 | 1,171.00 | 1,171.00 | - | 137,769 |
| Aug 5, 2025 | 1,224.00 | 1,245.00 | 1,171.00 | 1,171.00 | 1,171.00 | -4.33% | 144,433 |
| Aug 4, 2025 | 1,226.00 | 1,270.00 | 1,211.00 | 1,224.00 | 1,224.00 | -0.16% | 90,685 |
| Jul 31, 2025 | 1,236.00 | 1,237.00 | 1,219.00 | 1,226.00 | 1,226.00 | - | 114,574 |
| Jul 30, 2025 | 1,240.00 | 1,240.00 | 1,200.00 | 1,226.00 | 1,226.00 | -1.13% | 204,420 |
| Jul 29, 2025 | 1,261.00 | 1,275.00 | 1,238.00 | 1,240.00 | 1,240.00 | -0.80% | 137,879 |
| Jul 28, 2025 | 1,273.00 | 1,296.00 | 1,241.00 | 1,250.00 | 1,250.00 | -1.81% | 435,476 |
| Jul 27, 2025 | 1,285.00 | 1,285.00 | 1,259.00 | 1,273.00 | 1,273.00 | -0.93% | 50,580 |
| Jul 24, 2025 | 1,262.00 | 1,313.00 | 1,262.00 | 1,285.00 | 1,285.00 | -1.23% | 49,450 |
| Jul 23, 2025 | 1,285.00 | 1,302.00 | 1,285.00 | 1,301.00 | 1,301.00 | 1.25% | 48,691 |
| Jul 22, 2025 | 1,273.00 | 1,292.00 | 1,254.00 | 1,285.00 | 1,285.00 | 0.94% | 95,274 |
| Jul 21, 2025 | 1,270.00 | 1,289.00 | 1,257.00 | 1,273.00 | 1,273.00 | -1.16% | 97,284 |
| Jul 20, 2025 | 1,273.00 | 1,294.00 | 1,258.00 | 1,288.00 | 1,288.00 | 1.18% | 23,647 |
| Jul 17, 2025 | 1,242.00 | 1,280.00 | 1,242.00 | 1,273.00 | 1,273.00 | 2.50% | 69,601 |
| Jul 16, 2025 | 1,244.00 | 1,255.00 | 1,227.00 | 1,242.00 | 1,242.00 | -0.16% | 55,666 |
| Jul 15, 2025 | 1,241.00 | 1,266.00 | 1,234.00 | 1,244.00 | 1,244.00 | 0.24% | 49,384 |
| Jul 14, 2025 | 1,253.00 | 1,256.00 | 1,227.00 | 1,241.00 | 1,241.00 | -0.88% | 30,855 |
| Jul 13, 2025 | 1,292.00 | 1,292.00 | 1,240.00 | 1,252.00 | 1,252.00 | -3.10% | 25,615 |
| Jul 10, 2025 | 1,296.00 | 1,324.00 | 1,285.00 | 1,292.00 | 1,292.00 | - | 68,127 |
| Jul 9, 2025 | 1,261.00 | 1,296.00 | 1,261.00 | 1,292.00 | 1,292.00 | 2.13% | 100,923 |
| Jul 8, 2025 | 1,280.00 | 1,293.00 | 1,261.00 | 1,265.00 | 1,265.00 | -2.84% | 99,401 |
| Jul 7, 2025 | 1,303.00 | 1,314.00 | 1,291.00 | 1,302.00 | 1,302.00 | -0.08% | 73,892 |
| Jul 6, 2025 | 1,300.00 | 1,314.00 | 1,297.00 | 1,303.00 | 1,303.00 | 0.23% | 60,085 |
| Jul 3, 2025 | 1,290.00 | 1,323.00 | 1,284.00 | 1,300.00 | 1,300.00 | 0.08% | 465,440 |