M.L.R.N Projects and Trade Ltd. (TLV:MLRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,510.00
-1.00 (-0.07%)
At close: Nov 27, 2025
TLV:MLRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1,511.00 | 1,511.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.07% | 450 |
| Nov 26, 2025 | 1,505.00 | 1,533.00 | 1,503.00 | 1,511.00 | 1,511.00 | 0.40% | 1,090 |
| Nov 25, 2025 | 1,506.00 | 1,508.00 | 1,487.00 | 1,505.00 | 1,505.00 | -0.07% | 929 |
| Nov 24, 2025 | 1,496.00 | 1,515.00 | 1,496.00 | 1,506.00 | 1,506.00 | -2.08% | 9,470 |
| Nov 23, 2025 | 1,540.00 | 1,549.00 | 1,508.00 | 1,538.00 | 1,496.38 | -0.13% | 6,285 |
| Nov 20, 2025 | 1,549.00 | 1,549.00 | 1,538.00 | 1,540.00 | 1,498.33 | 0.33% | 3,619 |
| Nov 19, 2025 | 1,510.00 | 1,535.00 | 1,507.00 | 1,535.00 | 1,493.46 | 1.66% | 16,525 |
| Nov 18, 2025 | 1,500.00 | 1,547.00 | 1,480.00 | 1,510.00 | 1,469.14 | 0.67% | 74,620 |
| Nov 17, 2025 | 1,500.00 | 1,531.00 | 1,445.00 | 1,500.00 | 1,459.41 | 3.66% | 118,856 |
| Nov 16, 2025 | 1,449.00 | 1,470.00 | 1,441.00 | 1,447.00 | 1,407.85 | -0.14% | 2,545 |
| Nov 13, 2025 | 1,430.00 | 1,479.00 | 1,442.00 | 1,449.00 | 1,409.79 | 1.33% | 794 |
| Nov 12, 2025 | 1,430.00 | 1,432.00 | 1,430.00 | 1,430.00 | 1,391.31 | - | 1,480 |
| Nov 11, 2025 | 1,445.00 | 1,445.00 | 1,425.00 | 1,430.00 | 1,391.31 | -0.21% | 27,541 |
| Nov 10, 2025 | 1,436.00 | 1,436.00 | 1,430.00 | 1,433.00 | 1,394.22 | -0.21% | 2,490 |
| Nov 6, 2025 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,397.14 | - | 16,049 |
| Nov 5, 2025 | 1,436.00 | 1,436.00 | 1,418.00 | 1,436.00 | 1,397.14 | - | 241,997 |
| Nov 4, 2025 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,397.14 | - | 61,815 |
| Nov 3, 2025 | 1,432.00 | 1,458.00 | 1,430.00 | 1,436.00 | 1,397.14 | 0.28% | 3,346 |
| Nov 2, 2025 | 1,445.00 | 1,452.00 | 1,420.00 | 1,432.00 | 1,393.25 | -0.90% | 11,933 |
| Oct 30, 2025 | 1,442.00 | 1,446.00 | 1,439.00 | 1,445.00 | 1,405.90 | 0.21% | 141,397 |
| Oct 29, 2025 | 1,449.00 | 1,442.00 | 1,414.00 | 1,442.00 | 1,402.98 | -0.48% | 10,082 |
| Oct 28, 2025 | 1,436.00 | 1,463.00 | 1,436.00 | 1,449.00 | 1,409.79 | 0.91% | 8,903 |
| Oct 27, 2025 | 1,420.00 | 1,443.00 | 1,415.00 | 1,436.00 | 1,397.14 | 1.13% | 11,468 |
| Oct 26, 2025 | 1,369.00 | 1,424.00 | 1,394.00 | 1,420.00 | 1,381.58 | 3.73% | 88,393 |
| Oct 23, 2025 | 1,357.00 | 1,373.00 | 1,320.00 | 1,369.00 | 1,331.96 | 0.88% | 26,270 |
| Oct 22, 2025 | 1,300.00 | 1,365.00 | 1,325.00 | 1,357.00 | 1,320.28 | 4.38% | 38,953 |
| Oct 21, 2025 | 1,319.00 | 1,321.00 | 1,276.00 | 1,300.00 | 1,264.82 | -1.44% | 4,199 |
| Oct 20, 2025 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,283.31 | - | 3,000 |
| Oct 19, 2025 | 1,320.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,283.31 | -0.08% | 187 |
| Oct 16, 2025 | 1,332.00 | 1,332.00 | 1,298.00 | 1,320.00 | 1,284.28 | -0.90% | 24,414 |
| Oct 15, 2025 | 1,333.00 | 1,333.00 | 1,332.00 | 1,332.00 | 1,295.96 | -0.08% | 5,635 |
| Oct 12, 2025 | 1,315.00 | 1,335.00 | 1,298.00 | 1,333.00 | 1,296.93 | 1.37% | 2,887 |
| Oct 9, 2025 | 1,300.00 | 1,316.00 | 1,300.00 | 1,315.00 | 1,279.42 | 1.15% | 16,341 |
| Oct 8, 2025 | 1,336.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,264.82 | -2.69% | 345 |
| Oct 5, 2025 | 1,314.00 | 1,344.00 | 1,319.00 | 1,336.00 | 1,299.85 | 1.67% | 2,376 |
| Sep 30, 2025 | 1,254.00 | 1,322.00 | 1,230.00 | 1,314.00 | 1,278.44 | 4.78% | 19,260 |
| Sep 28, 2025 | 1,217.00 | 1,256.00 | 1,217.00 | 1,254.00 | 1,220.07 | 3.04% | 3,129 |
| Sep 25, 2025 | 1,169.00 | 1,279.00 | 1,189.00 | 1,217.00 | 1,184.07 | 4.11% | 39,399 |
| Sep 21, 2025 | 1,166.00 | 1,184.00 | 1,161.00 | 1,169.00 | 1,137.37 | 0.26% | 4,782 |
| Sep 18, 2025 | 1,183.00 | 1,170.00 | 1,159.00 | 1,166.00 | 1,134.45 | -1.44% | 13,614 |
| Sep 17, 2025 | 1,183.00 | 1,185.00 | 1,148.00 | 1,183.00 | 1,150.99 | - | 18,559 |
| Sep 16, 2025 | 1,183.00 | 1,185.00 | 1,160.00 | 1,183.00 | 1,150.99 | - | 7,255 |
| Sep 15, 2025 | 1,185.00 | 1,185.00 | 1,180.00 | 1,183.00 | 1,150.99 | -0.17% | 5,208 |
| Sep 14, 2025 | 1,180.00 | 1,202.00 | 1,180.00 | 1,185.00 | 1,152.93 | 0.42% | 679 |
| Sep 11, 2025 | 1,205.00 | 1,188.00 | 1,173.00 | 1,180.00 | 1,148.07 | -2.07% | 1,972 |
| Sep 10, 2025 | 1,200.00 | 1,230.00 | 1,185.00 | 1,205.00 | 1,172.39 | 0.42% | 5,888 |
| Sep 9, 2025 | 1,221.00 | 1,222.00 | 1,199.00 | 1,200.00 | 1,167.53 | -1.72% | 5,238 |
| Sep 8, 2025 | 1,279.00 | 1,274.00 | 1,157.00 | 1,221.00 | 1,187.96 | -4.53% | 5,828 |
| Sep 7, 2025 | 1,276.00 | 1,280.00 | 1,280.00 | 1,279.00 | 1,244.39 | 0.24% | 100 |
| Sep 4, 2025 | 1,274.00 | 1,290.00 | 1,267.00 | 1,276.00 | 1,241.47 | 0.16% | 1,567 |