M.L.R.N Projects and Trade Ltd. (TLV:MLRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,340.00
+4.00 (0.30%)
Oct 5, 2025, 1:01 PM IDT
TLV:MLRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 1,314.00 | 1,344.00 | 1,314.00 | 1,336.00 | 1,336.00 | 1.67% | 2,376 |
| Sep 30, 2025 | 1,254.00 | 1,322.00 | 1,230.00 | 1,314.00 | 1,314.00 | 4.78% | 19,260 |
| Sep 29, 2025 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | - | - |
| Sep 28, 2025 | 1,217.00 | 1,256.00 | 1,217.00 | 1,254.00 | 1,254.00 | 3.04% | 3,129 |
| Sep 25, 2025 | 1,169.00 | 1,279.00 | 1,169.00 | 1,217.00 | 1,217.00 | 4.11% | 39,399 |
| Sep 21, 2025 | 1,166.00 | 1,184.00 | 1,161.00 | 1,169.00 | 1,169.00 | 0.26% | 4,782 |
| Sep 18, 2025 | 1,183.00 | 1,183.00 | 1,159.00 | 1,166.00 | 1,166.00 | -1.44% | 13,614 |
| Sep 17, 2025 | 1,183.00 | 1,185.00 | 1,148.00 | 1,183.00 | 1,183.00 | - | 18,559 |
| Sep 16, 2025 | 1,183.00 | 1,185.00 | 1,160.00 | 1,183.00 | 1,183.00 | - | 7,255 |
| Sep 15, 2025 | 1,185.00 | 1,185.00 | 1,180.00 | 1,183.00 | 1,183.00 | -0.17% | 5,208 |
| Sep 14, 2025 | 1,180.00 | 1,202.00 | 1,180.00 | 1,185.00 | 1,185.00 | 0.42% | 679 |
| Sep 11, 2025 | 1,205.00 | 1,205.00 | 1,173.00 | 1,180.00 | 1,180.00 | -2.07% | 1,972 |
| Sep 10, 2025 | 1,200.00 | 1,230.00 | 1,185.00 | 1,205.00 | 1,205.00 | 0.42% | 5,888 |
| Sep 9, 2025 | 1,221.00 | 1,222.00 | 1,199.00 | 1,200.00 | 1,200.00 | -1.72% | 5,238 |
| Sep 8, 2025 | 1,279.00 | 1,279.00 | 1,157.00 | 1,221.00 | 1,221.00 | -4.53% | 5,828 |
| Sep 7, 2025 | 1,276.00 | 1,280.00 | 1,276.00 | 1,279.00 | 1,279.00 | 0.24% | 100 |
| Sep 4, 2025 | 1,274.00 | 1,290.00 | 1,267.00 | 1,276.00 | 1,276.00 | 0.16% | 1,567 |
| Sep 3, 2025 | 1,233.00 | 1,356.00 | 1,233.00 | 1,274.00 | 1,274.00 | 3.33% | 5,832 |
| Sep 2, 2025 | 1,216.00 | 1,254.00 | 1,216.00 | 1,233.00 | 1,233.00 | 0.08% | 1,854 |
| Sep 1, 2025 | 1,261.00 | 1,280.00 | 1,141.00 | 1,232.00 | 1,232.00 | -2.30% | 4,298 |
| Aug 31, 2025 | 1,261.00 | 1,261.00 | 1,260.00 | 1,261.00 | 1,261.00 | - | 45 |
| Aug 28, 2025 | 1,270.00 | 1,270.00 | 1,251.00 | 1,261.00 | 1,261.00 | -0.71% | 5,573 |
| Aug 27, 2025 | 1,294.00 | 1,294.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.85% | 4,658 |
| Aug 26, 2025 | 1,314.00 | 1,314.00 | 1,290.00 | 1,294.00 | 1,294.00 | -0.84% | 807 |
| Aug 25, 2025 | 1,308.00 | 1,309.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.23% | 5,288 |
| Aug 24, 2025 | 1,295.00 | 1,316.00 | 1,295.00 | 1,308.00 | 1,308.00 | 1.00% | 5,735 |
| Aug 21, 2025 | 1,260.00 | 1,302.00 | 1,260.00 | 1,295.00 | 1,295.00 | 1.33% | 3,147 |
| Aug 20, 2025 | 1,278.00 | 1,278.00 | 1,277.00 | 1,278.00 | 1,278.00 | -1.31% | 1,404 |
| Aug 19, 2025 | 1,291.00 | 1,314.00 | 1,287.00 | 1,295.00 | 1,278.35 | 0.31% | 3,762 |
| Aug 18, 2025 | 1,290.00 | 1,303.00 | 1,290.00 | 1,291.00 | 1,274.40 | 0.08% | 18,761 |
| Aug 17, 2025 | 1,290.00 | 1,291.00 | 1,285.00 | 1,290.00 | 1,273.41 | - | 13,187 |
| Aug 14, 2025 | 1,234.00 | 1,299.00 | 1,234.00 | 1,290.00 | 1,273.41 | 2.54% | 34,739 |
| Aug 13, 2025 | 1,280.00 | 1,285.00 | 1,226.00 | 1,258.00 | 1,241.82 | 5.80% | 20,263 |
| Aug 12, 2025 | 1,180.00 | 1,195.00 | 1,157.00 | 1,189.00 | 1,173.71 | 0.76% | 11,754 |
| Aug 11, 2025 | 1,181.00 | 1,190.00 | 1,166.00 | 1,180.00 | 1,164.83 | -0.08% | 16,711 |
| Aug 10, 2025 | 1,109.00 | 1,198.00 | 1,109.00 | 1,181.00 | 1,165.81 | 6.49% | 10,404 |
| Aug 7, 2025 | 1,089.00 | 1,118.00 | 1,089.00 | 1,109.00 | 1,094.74 | 1.84% | 9,272 |
| Aug 6, 2025 | 1,113.00 | 1,132.00 | 1,086.00 | 1,089.00 | 1,075.00 | -2.16% | 5,878 |
| Aug 5, 2025 | 1,132.00 | 1,147.00 | 1,106.00 | 1,113.00 | 1,098.69 | -1.68% | 2,541 |
| Aug 4, 2025 | 1,133.00 | 1,133.00 | 1,131.00 | 1,132.00 | 1,117.44 | -0.09% | 242 |
| Jul 31, 2025 | 1,166.00 | 1,166.00 | 1,070.00 | 1,133.00 | 1,118.43 | -0.96% | 4,774 |
| Jul 30, 2025 | 1,159.00 | 1,190.00 | 1,132.00 | 1,144.00 | 1,129.29 | -1.29% | 10,694 |
| Jul 29, 2025 | 1,180.00 | 1,184.00 | 1,127.00 | 1,159.00 | 1,144.10 | -1.78% | 1,154 |
| Jul 28, 2025 | 1,172.00 | 1,187.00 | 1,169.00 | 1,180.00 | 1,164.83 | 0.68% | 1,453 |
| Jul 27, 2025 | 1,187.00 | 1,210.00 | 1,132.00 | 1,172.00 | 1,156.93 | -1.26% | 1,637 |
| Jul 24, 2025 | 1,187.00 | 1,212.00 | 1,187.00 | 1,187.00 | 1,171.74 | - | 12,571 |
| Jul 23, 2025 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,171.74 | - | - |
| Jul 22, 2025 | 1,193.00 | 1,210.00 | 1,185.00 | 1,187.00 | 1,171.74 | -0.50% | 5,791 |
| Jul 21, 2025 | 1,196.00 | 1,196.00 | 1,190.00 | 1,193.00 | 1,177.66 | -0.25% | 699 |
| Jul 20, 2025 | 1,190.00 | 1,196.00 | 1,190.00 | 1,196.00 | 1,180.62 | 0.50% | 769 |