Mehadrin Ltd (TLV:MEDN)
Israel · Delayed Price · Currency is ILS · Price in ILA 28,990
-740 (-2.49%)
Sep 29, 2026, 2:24 PM IDT
Mehadrin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 29,730.00 | 29,730.00 | 28,810.00 | 28,860.00 | - | -2.93% | 135 |
| Sep 28, 2026 | 29,460.00 | 30,190.00 | 28,800.00 | 29,730.00 | 29,730.00 | 0.92% | 168 |
| Sep 24, 2026 | 29,500.00 | 29,510.00 | 29,000.00 | 29,460.00 | 29,460.00 | -0.14% | 272 |
| Sep 23, 2026 | 30,230.00 | 30,000.00 | 29,430.00 | 29,500.00 | 29,500.00 | -2.41% | 47 |
| Sep 22, 2026 | 30,750.00 | 30,750.00 | 29,820.00 | 30,230.00 | 30,230.00 | 0.40% | 56 |
| Sep 17, 2026 | 30,310.00 | 30,380.00 | 29,440.00 | 30,110.00 | 30,110.00 | -0.66% | 28 |
| Sep 16, 2026 | 30,230.00 | 30,390.00 | 29,310.00 | 30,310.00 | 30,310.00 | 0.26% | 1,086 |
| Sep 15, 2026 | 29,900.00 | 30,280.00 | 29,710.00 | 30,230.00 | 30,230.00 | 1.10% | 886 |
| Sep 14, 2026 | 30,070.00 | 30,000.00 | 29,500.00 | 29,900.00 | 29,900.00 | -0.57% | 523 |
| Sep 10, 2026 | 29,600.00 | 30,310.00 | 29,600.00 | 30,070.00 | 30,070.00 | 1.25% | 153 |
| Sep 9, 2026 | 30,280.00 | 30,280.00 | 29,370.00 | 29,700.00 | 29,700.00 | 0.03% | 1,008 |
| Sep 8, 2026 | 30,030.00 | 30,020.00 | 29,620.00 | 29,690.00 | 29,690.00 | -1.13% | 154 |
| Sep 7, 2026 | 29,690.00 | 30,220.00 | 29,480.00 | 30,030.00 | 30,030.00 | 1.15% | 701 |
| Sep 4, 2026 | 29,460.00 | 30,200.00 | 29,360.00 | 29,690.00 | 29,690.00 | 0.78% | 613 |
| Sep 3, 2026 | 28,610.00 | 29,740.00 | 28,360.00 | 29,460.00 | 29,460.00 | 2.97% | 489 |
| Sep 2, 2026 | 27,500.00 | 28,980.00 | 27,600.00 | 28,610.00 | 28,610.00 | 4.04% | 933 |
| Sep 1, 2026 | 27,980.00 | 28,210.00 | 26,820.00 | 27,500.00 | 27,500.00 | -1.72% | 401 |
| Aug 31, 2026 | 28,170.00 | 27,990.00 | 27,980.00 | 27,980.00 | 27,980.00 | -0.67% | 13 |
| Aug 28, 2026 | 27,760.00 | 28,170.00 | 28,170.00 | 28,170.00 | 28,170.00 | 1.48% | 21 |
| Aug 27, 2026 | 27,320.00 | 28,170.00 | 26,720.00 | 27,760.00 | 27,760.00 | 1.61% | 69 |
| Aug 26, 2026 | 27,130.00 | 27,670.00 | 27,130.00 | 27,320.00 | 27,320.00 | 0.70% | 29 |
| Aug 25, 2026 | 27,000.00 | 28,200.00 | 26,460.00 | 27,130.00 | 27,130.00 | 0.48% | 98 |
| Aug 24, 2026 | 27,780.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | -2.81% | 54 |
| Aug 21, 2026 | 27,540.00 | 27,900.00 | 27,540.00 | 27,780.00 | 27,780.00 | 0.87% | 23 |
| Aug 20, 2026 | 26,460.00 | 27,880.00 | 26,460.00 | 27,540.00 | 27,540.00 | 1.06% | 18 |
| Aug 19, 2026 | 28,450.00 | 28,990.00 | 27,000.00 | 27,250.00 | 27,250.00 | -4.22% | 1,014 |
| Aug 18, 2026 | 28,280.00 | 28,890.00 | 27,790.00 | 28,450.00 | 28,450.00 | 0.60% | 36 |
| Aug 17, 2026 | 27,520.00 | 29,000.00 | 26,650.00 | 28,280.00 | 28,280.00 | 2.76% | 411 |
| Aug 14, 2026 | 26,770.00 | 27,890.00 | 26,790.00 | 27,520.00 | 27,520.00 | 2.80% | 15 |
| Aug 13, 2026 | 26,880.00 | 28,000.00 | 26,510.00 | 26,770.00 | 26,770.00 | -0.41% | 241 |
| Aug 12, 2026 | 27,460.00 | 28,240.00 | 26,500.00 | 26,880.00 | 26,880.00 | -2.11% | 345 |
| Aug 11, 2026 | 26,690.00 | 28,390.00 | 26,930.00 | 27,460.00 | 27,460.00 | 2.88% | 221 |
| Aug 10, 2026 | 27,980.00 | 27,800.00 | 26,130.00 | 26,690.00 | 26,690.00 | -4.61% | 308 |
| Aug 7, 2026 | 27,020.00 | 28,420.00 | 27,020.00 | 27,980.00 | 27,980.00 | 3.55% | 146 |
| Aug 6, 2026 | 27,920.00 | 29,740.00 | 27,020.00 | 27,020.00 | 27,020.00 | -3.22% | 733 |
| Aug 5, 2026 | 29,150.00 | 29,000.00 | 27,010.00 | 27,920.00 | 27,920.00 | -4.22% | 162 |
| Aug 4, 2026 | 29,350.00 | 29,150.00 | 29,000.00 | 29,150.00 | 29,150.00 | -0.68% | 31 |
| Aug 3, 2026 | 29,070.00 | 29,990.00 | 29,070.00 | 29,350.00 | 29,350.00 | 0.96% | 143 |
| Jul 31, 2026 | 28,030.00 | 29,400.00 | 27,990.00 | 29,070.00 | 29,070.00 | 3.71% | 142 |
| Jul 30, 2026 | 28,760.00 | 29,050.00 | 27,160.00 | 28,030.00 | 28,030.00 | -2.54% | 90 |
| Jul 29, 2026 | 28,640.00 | 29,970.00 | 28,500.00 | 28,760.00 | 28,760.00 | 0.42% | 129 |
| Jul 28, 2026 | 30,030.00 | 30,040.00 | 28,000.00 | 28,640.00 | 28,640.00 | -4.66% | 187 |
| Jul 27, 2026 | 30,070.00 | 30,050.00 | 30,040.00 | 30,040.00 | 30,040.00 | -0.10% | 45 |
| Jul 24, 2026 | 29,610.00 | 30,150.00 | 28,760.00 | 30,070.00 | 30,070.00 | 1.55% | 371 |
| Jul 22, 2026 | 29,390.00 | 30,000.00 | 29,030.00 | 29,610.00 | 29,610.00 | 0.75% | 85 |
| Jul 21, 2026 | 29,380.00 | 30,050.00 | 29,230.00 | 29,390.00 | 29,390.00 | 0.03% | 22 |
| Jul 20, 2026 | 29,970.00 | 29,970.00 | 28,910.00 | 29,380.00 | 29,380.00 | -1.97% | 308 |
| Jul 17, 2026 | 29,340.00 | 29,970.00 | 29,970.00 | 29,970.00 | 29,970.00 | 2.15% | 15 |
| Jul 16, 2026 | 30,100.00 | 30,100.00 | 29,000.00 | 29,340.00 | 29,340.00 | -0.14% | 16 |
| Jul 15, 2026 | 29,450.00 | 30,140.00 | 29,000.00 | 29,380.00 | 29,380.00 | -0.24% | 164 |