Mediterranean Towers Ltd. (TLV:MDTR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,703.00
-8.00 (-0.47%)
Jun 4, 2026, 5:24 PM IDT
Mediterranean Towers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,776.00 | 1,782.00 | 1,694.00 | 1,711.00 | 1,711.00 | -3.66% | 114,351 |
| Jun 2, 2026 | 1,726.00 | 1,778.00 | 1,718.00 | 1,776.00 | 1,776.00 | 2.90% | 47,018 |
| Jun 1, 2026 | 1,762.00 | 1,763.00 | 1,697.00 | 1,726.00 | 1,726.00 | -2.10% | 103,898 |
| May 29, 2026 | 1,732.00 | 1,783.00 | 1,732.00 | 1,763.00 | 1,763.00 | 1.79% | 56,926 |
| May 28, 2026 | 1,745.00 | 1,757.00 | 1,680.00 | 1,732.00 | 1,732.00 | -0.74% | 88,957 |
| May 27, 2026 | 1,678.00 | 1,774.00 | 1,678.00 | 1,745.00 | 1,745.00 | 0.35% | 62,503 |
| May 26, 2026 | 1,690.00 | 1,755.00 | 1,687.00 | 1,739.00 | 1,739.00 | 2.90% | 114,058 |
| May 25, 2026 | 1,600.00 | 1,700.00 | 1,600.00 | 1,690.00 | 1,690.00 | 6.16% | 95,969 |
| May 20, 2026 | 1,612.00 | 1,625.00 | 1,575.00 | 1,592.00 | 1,592.00 | -1.24% | 104,591 |
| May 19, 2026 | 1,681.00 | 1,723.00 | 1,606.00 | 1,612.00 | 1,612.00 | -4.10% | 86,054 |
| May 18, 2026 | 1,677.00 | 1,685.00 | 1,639.00 | 1,681.00 | 1,681.00 | 0.24% | 34,941 |
| May 15, 2026 | 1,705.00 | 1,705.00 | 1,649.00 | 1,677.00 | 1,677.00 | -1.64% | 29,178 |
| May 14, 2026 | 1,626.00 | 1,721.00 | 1,626.00 | 1,705.00 | 1,705.00 | 4.86% | 51,582 |
| May 13, 2026 | 1,699.00 | 1,720.00 | 1,547.00 | 1,626.00 | 1,626.00 | -4.30% | 811,968 |
| May 12, 2026 | 1,804.00 | 1,819.00 | 1,690.00 | 1,699.00 | 1,699.00 | -6.39% | 311,912 |
| May 11, 2026 | 1,825.00 | 1,839.00 | 1,792.00 | 1,815.00 | 1,815.00 | -1.31% | 85,050 |
| May 8, 2026 | 1,696.00 | 1,839.00 | 1,696.00 | 1,839.00 | 1,839.00 | 8.75% | 144,482 |
| May 7, 2026 | 1,749.00 | 1,781.00 | 1,691.00 | 1,691.00 | 1,691.00 | -3.32% | 208,790 |
| May 6, 2026 | 1,656.00 | 1,749.00 | 1,656.00 | 1,749.00 | 1,749.00 | 5.62% | 143,945 |
| May 5, 2026 | 1,730.00 | 1,730.00 | 1,656.00 | 1,656.00 | 1,656.00 | -3.94% | 94,544 |
| May 4, 2026 | 1,675.00 | 1,730.00 | 1,670.00 | 1,724.00 | 1,724.00 | 2.93% | 57,608 |
| May 1, 2026 | 1,697.00 | 1,738.00 | 1,675.00 | 1,675.00 | 1,675.00 | -1.30% | 67,729 |
| Apr 30, 2026 | 1,726.00 | 1,730.00 | 1,684.00 | 1,697.00 | 1,697.00 | -1.68% | 29,180 |
| Apr 29, 2026 | 1,710.00 | 1,746.00 | 1,697.00 | 1,726.00 | 1,726.00 | 1.29% | 66,758 |
| Apr 28, 2026 | 1,744.00 | 1,751.00 | 1,674.00 | 1,704.00 | 1,704.00 | -2.29% | 54,313 |
| Apr 27, 2026 | 1,698.00 | 1,757.00 | 1,690.00 | 1,744.00 | 1,744.00 | 2.71% | 58,901 |
| Apr 24, 2026 | 1,737.00 | 1,742.00 | 1,677.00 | 1,698.00 | 1,698.00 | -2.25% | 66,730 |
| Apr 23, 2026 | 1,729.00 | 1,780.00 | 1,716.00 | 1,737.00 | 1,737.00 | 0.47% | 44,940 |
| Apr 20, 2026 | 1,824.00 | 1,824.00 | 1,785.00 | 1,788.00 | 1,728.81 | -1.97% | 61,511 |
| Apr 17, 2026 | 1,755.00 | 1,849.00 | 1,755.00 | 1,824.00 | 1,763.62 | 3.93% | 48,693 |
| Apr 16, 2026 | 1,785.00 | 1,809.00 | 1,750.00 | 1,755.00 | 1,696.90 | -1.68% | 62,909 |
| Apr 15, 2026 | 1,800.00 | 1,810.00 | 1,755.00 | 1,785.00 | 1,725.91 | -1.92% | 72,278 |
| Apr 14, 2026 | 1,826.00 | 1,876.00 | 1,810.00 | 1,820.00 | 1,759.75 | -1.09% | 59,667 |
| Apr 13, 2026 | 1,880.00 | 1,880.00 | 1,791.00 | 1,840.00 | 1,779.09 | -1.08% | 59,110 |
| Apr 10, 2026 | 1,702.00 | 1,860.00 | 1,702.00 | 1,860.00 | 1,798.43 | 1.92% | 320,974 |
| Apr 9, 2026 | 1,802.00 | 1,844.00 | 1,776.00 | 1,825.00 | 1,764.59 | 1.28% | 96,586 |
| Apr 6, 2026 | 1,770.00 | 1,802.00 | 1,702.00 | 1,802.00 | 1,742.35 | 1.81% | 49,513 |
| Apr 3, 2026 | 1,670.00 | 1,770.00 | 1,670.00 | 1,770.00 | 1,711.41 | 5.99% | 33,553 |
| Mar 31, 2026 | 1,606.00 | 1,670.00 | 1,602.00 | 1,670.00 | 1,614.72 | 3.99% | 112,575 |
| Mar 30, 2026 | 1,575.00 | 1,645.00 | 1,550.00 | 1,606.00 | 1,552.84 | 1.58% | 67,884 |
| Mar 27, 2026 | 1,644.00 | 1,645.00 | 1,555.00 | 1,581.00 | 1,528.66 | -1.80% | 84,587 |
| Mar 26, 2026 | 1,556.00 | 1,646.00 | 1,546.00 | 1,610.00 | 1,556.70 | 3.47% | 1,403,232 |
| Mar 25, 2026 | 1,528.00 | 1,580.00 | 1,528.00 | 1,556.00 | 1,504.49 | 1.83% | 373,197 |
| Mar 24, 2026 | 1,684.00 | 1,684.00 | 1,512.00 | 1,528.00 | 1,477.42 | -2.68% | 55,422 |
| Mar 23, 2026 | 1,699.00 | 1,695.00 | 1,570.00 | 1,570.00 | 1,518.03 | -7.59% | 152,181 |
| Mar 20, 2026 | 1,647.00 | 1,699.00 | 1,621.00 | 1,699.00 | 1,642.76 | 3.16% | 38,812 |
| Mar 19, 2026 | 1,673.00 | 1,701.00 | 1,637.00 | 1,647.00 | 1,592.48 | -1.55% | 27,903 |
| Mar 18, 2026 | 1,667.00 | 1,710.00 | 1,633.00 | 1,673.00 | 1,617.62 | 0.36% | 77,921 |
| Mar 17, 2026 | 1,636.00 | 1,690.00 | 1,616.00 | 1,667.00 | 1,611.82 | 1.89% | 39,711 |
| Mar 16, 2026 | 1,623.00 | 1,640.00 | 1,587.00 | 1,636.00 | 1,581.84 | 0.80% | 46,705 |