Mehadrin Ltd (TLV:MEDN)
Israel · Delayed Price · Currency is ILS · Price in ILA 33,470
+220 (0.66%)
May 29, 2026, 1:44 PM IDT
Mehadrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 33,250.00 | 33,700.00 | 32,820.00 | 33,470.00 | 33,470.00 | 0.66% | 557 |
| May 28, 2026 | 32,970.00 | 33,820.00 | 32,970.00 | 33,250.00 | 33,250.00 | 0.85% | 388 |
| May 27, 2026 | 32,560.00 | 33,890.00 | 32,900.00 | 32,970.00 | 32,970.00 | 1.26% | 210 |
| May 26, 2026 | 32,990.00 | 32,990.00 | 32,190.00 | 32,560.00 | 32,560.00 | -0.73% | 357 |
| May 25, 2026 | 32,160.00 | 33,000.00 | 32,160.00 | 32,800.00 | 32,800.00 | 1.99% | 200 |
| May 20, 2026 | 31,670.00 | 32,970.00 | 31,350.00 | 32,160.00 | 32,160.00 | 1.55% | 241 |
| May 19, 2026 | 30,920.00 | 32,100.00 | 31,000.00 | 31,670.00 | 31,670.00 | 2.43% | 365 |
| May 18, 2026 | 30,000.00 | 31,000.00 | 30,000.00 | 30,920.00 | 30,920.00 | 3.07% | 505 |
| May 15, 2026 | 29,970.00 | 31,790.00 | 29,970.00 | 30,000.00 | 30,000.00 | 0.10% | 932 |
| May 14, 2026 | 30,030.00 | 30,300.00 | 29,500.00 | 29,970.00 | 29,970.00 | -0.20% | 200 |
| May 13, 2026 | 30,370.00 | 30,210.00 | 30,000.00 | 30,030.00 | 30,030.00 | -1.12% | 111 |
| May 12, 2026 | 30,310.00 | 30,730.00 | 30,290.00 | 30,370.00 | 30,370.00 | 0.20% | 275 |
| May 11, 2026 | 30,520.00 | 31,000.00 | 29,970.00 | 30,310.00 | 30,310.00 | -0.92% | 537 |
| May 8, 2026 | 30,970.00 | 31,290.00 | 30,350.00 | 30,590.00 | 30,590.00 | -0.03% | 1,184 |
| May 7, 2026 | 32,390.00 | 32,380.00 | 30,600.00 | 30,600.00 | 30,600.00 | -5.53% | 4,738 |
| May 6, 2026 | 33,070.00 | 33,760.00 | 32,000.00 | 32,390.00 | 32,390.00 | -2.06% | 600 |
| May 5, 2026 | 33,670.00 | 33,760.00 | 32,500.00 | 33,070.00 | 33,070.00 | -1.78% | 188 |
| May 4, 2026 | 33,750.00 | 33,750.00 | 33,000.00 | 33,670.00 | 33,670.00 | -0.24% | 65 |
| May 1, 2026 | 33,670.00 | 33,760.00 | 32,180.00 | 33,750.00 | 33,750.00 | 0.24% | 249 |
| Apr 30, 2026 | 33,670.00 | 33,670.00 | 32,190.00 | 33,670.00 | 33,670.00 | - | 195 |
| Apr 29, 2026 | 33,340.00 | 33,760.00 | 33,350.00 | 33,670.00 | 33,670.00 | 0.99% | 128 |
| Apr 28, 2026 | 33,080.00 | 33,340.00 | 33,340.00 | 33,340.00 | 33,340.00 | 0.79% | 64 |
| Apr 27, 2026 | 33,750.00 | 33,750.00 | 32,000.00 | 33,080.00 | 33,080.00 | -0.84% | 196 |
| Apr 24, 2026 | 32,740.00 | 33,700.00 | 32,740.00 | 33,360.00 | 33,360.00 | 2.43% | 1,369 |
| Apr 23, 2026 | 32,170.00 | 32,740.00 | 30,610.00 | 32,570.00 | 32,570.00 | 1.24% | 196 |
| Apr 20, 2026 | 31,520.00 | 32,170.00 | 31,520.00 | 32,170.00 | 32,170.00 | - | 329 |
| Apr 17, 2026 | 32,080.00 | 32,480.00 | 31,290.00 | 32,170.00 | 32,170.00 | 0.28% | 166 |
| Apr 16, 2026 | 30,540.00 | 32,490.00 | 30,540.00 | 32,080.00 | 32,080.00 | 0.03% | 65 |
| Apr 15, 2026 | 31,750.00 | 32,490.00 | 31,750.00 | 32,070.00 | 32,070.00 | 1.01% | 125 |
| Apr 14, 2026 | 31,460.00 | 32,480.00 | 31,500.00 | 31,750.00 | 31,750.00 | 0.92% | 59 |
| Apr 13, 2026 | 32,100.00 | 32,000.00 | 29,750.00 | 31,460.00 | 31,460.00 | -1.99% | 238 |
| Apr 10, 2026 | 32,410.00 | 32,400.00 | 29,510.00 | 32,100.00 | 32,100.00 | -0.96% | 111 |
| Apr 9, 2026 | 32,490.00 | 32,490.00 | 32,390.00 | 32,410.00 | 32,410.00 | 0.56% | 90 |
| Apr 6, 2026 | 31,710.00 | 32,250.00 | 31,000.00 | 32,230.00 | 32,230.00 | 1.64% | 893 |
| Apr 3, 2026 | 32,250.00 | 32,250.00 | 30,300.00 | 31,710.00 | 31,710.00 | 5.74% | 107 |
| Mar 31, 2026 | 30,260.00 | 30,400.00 | 27,310.00 | 29,990.00 | 29,990.00 | -0.89% | 374 |
| Mar 30, 2026 | 30,680.00 | 30,410.00 | 30,000.00 | 30,260.00 | 30,260.00 | -1.37% | 418 |
| Mar 27, 2026 | 31,550.00 | 31,490.00 | 30,410.00 | 30,680.00 | 30,680.00 | -2.76% | 44 |
| Mar 26, 2026 | 31,480.00 | 31,700.00 | 31,480.00 | 31,550.00 | 31,550.00 | 0.22% | 83 |
| Mar 25, 2026 | 30,610.00 | 31,500.00 | 31,430.00 | 31,480.00 | 31,480.00 | 2.84% | 258 |
| Mar 24, 2026 | 30,490.00 | 31,440.00 | 30,480.00 | 30,610.00 | 30,610.00 | 0.39% | 164 |
| Mar 23, 2026 | 31,450.00 | 31,250.00 | 30,400.00 | 30,490.00 | 30,490.00 | -3.05% | 402 |
| Mar 20, 2026 | 31,450.00 | 31,450.00 | 31,450.00 | 31,450.00 | 31,450.00 | 0.87% | 30 |
| Mar 19, 2026 | 31,460.00 | 31,500.00 | 30,500.00 | 31,180.00 | 31,180.00 | -0.89% | 151 |
| Mar 18, 2026 | 31,000.00 | 31,460.00 | 31,460.00 | 31,460.00 | 31,460.00 | 1.48% | 37 |
| Mar 17, 2026 | 30,800.00 | 31,880.00 | 30,410.00 | 31,000.00 | 31,000.00 | 0.65% | 116 |
| Mar 16, 2026 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | - | 7 |
| Mar 13, 2026 | 31,000.00 | 31,240.00 | 30,550.00 | 30,800.00 | 30,800.00 | -0.65% | 19 |
| Mar 12, 2026 | 31,700.00 | 31,250.00 | 30,770.00 | 31,000.00 | 31,000.00 | -2.21% | 66 |
| Mar 11, 2026 | 31,790.00 | 31,790.00 | 31,290.00 | 31,700.00 | 31,700.00 | -0.28% | 40 |