M.L.R.N Projects and Trade Ltd. (TLV:MLRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,290.00
-18.00 (-1.38%)
Aug 25, 2025, 3:59 PM IDT
TLV:MLRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1,308.00 | 1,309.00 | 1,290.00 | 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 | 1,273.42 | - | 13,187 |
| Aug 14, 2025 | 1,234.00 | 1,299.00 | 1,234.00 | 1,290.00 | 1,273.42 | 2.54% | 34,739 |
| Aug 13, 2025 | 1,280.00 | 1,285.00 | 1,226.00 | 1,258.00 | 1,241.83 | 5.80% | 20,263 |
| Aug 12, 2025 | 1,180.00 | 1,195.00 | 1,157.00 | 1,189.00 | 1,173.72 | 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 | 1,165.82 | 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 | 1,117.45 | -0.09% | 242 |
| Jul 31, 2025 | 1,166.00 | 1,166.00 | 1,070.00 | 1,133.00 | 1,118.44 | -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 | 1,186.85 | - | - |
| 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 | 1,180.63 | 0.50% | 769 |
| Jul 17, 2025 | 1,192.00 | 1,228.00 | 1,162.00 | 1,190.00 | 1,174.70 | -0.17% | 18,476 |
| Jul 16, 2025 | 1,190.00 | 1,201.00 | 1,190.00 | 1,192.00 | 1,176.68 | 0.17% | 1,547 |
| Jul 15, 2025 | 1,191.00 | 1,191.00 | 1,190.00 | 1,190.00 | 1,174.70 | -0.08% | 2,980 |
| Jul 14, 2025 | 1,195.00 | 1,195.00 | 1,166.00 | 1,191.00 | 1,175.69 | -0.33% | 1,771 |
| Jul 13, 2025 | 1,197.00 | 1,205.00 | 1,166.00 | 1,195.00 | 1,179.64 | -0.17% | 30,785 |
| Jul 10, 2025 | 1,192.00 | 1,199.00 | 1,190.00 | 1,197.00 | 1,181.61 | 1.35% | 43,948 |
| Jul 9, 2025 | 1,178.00 | 1,193.00 | 1,154.00 | 1,181.00 | 1,165.82 | 0.25% | 2,970 |
| Jul 8, 2025 | 1,182.00 | 1,193.00 | 1,160.00 | 1,178.00 | 1,162.86 | -0.34% | 5,112 |
| Jul 7, 2025 | 1,155.00 | 1,184.00 | 1,155.00 | 1,182.00 | 1,166.81 | 2.34% | 21,974 |
| Jul 6, 2025 | 1,145.00 | 1,167.00 | 1,143.00 | 1,155.00 | 1,140.15 | 1.14% | 4,969 |
| Jul 3, 2025 | 1,139.00 | 1,157.00 | 1,100.00 | 1,142.00 | 1,127.32 | 0.26% | 49,915 |
| Jul 2, 2025 | 1,110.00 | 1,142.00 | 1,110.00 | 1,139.00 | 1,124.36 | 2.61% | 19,908 |
| Jul 1, 2025 | 1,110.00 | 1,111.00 | 1,110.00 | 1,110.00 | 1,095.73 | - | 2,702 |
| Jun 30, 2025 | 1,103.00 | 1,110.00 | 1,103.00 | 1,110.00 | 1,095.73 | 0.63% | 298 |
| Jun 29, 2025 | 1,088.00 | 1,104.00 | 1,088.00 | 1,103.00 | 1,088.82 | 1.38% | 10,568 |
| Jun 26, 2025 | 1,088.00 | 1,100.00 | 1,088.00 | 1,088.00 | 1,074.01 | - | 8,498 |
| Jun 25, 2025 | 1,076.00 | 1,101.00 | 1,070.00 | 1,088.00 | 1,074.01 | 1.12% | 6,076 |
| Jun 24, 2025 | 1,098.00 | 1,098.00 | 1,071.00 | 1,076.00 | 1,062.17 | -1.74% | 8,389 |
| Jun 23, 2025 | 1,087.00 | 1,098.00 | 1,065.00 | 1,095.00 | 1,080.92 | 0.74% | 34,563 |
| Jun 22, 2025 | 1,055.00 | 1,088.00 | 1,055.00 | 1,087.00 | 1,073.03 | 3.03% | 30,197 |
| Jun 19, 2025 | 1,054.00 | 1,055.00 | 1,052.00 | 1,055.00 | 1,041.44 | 0.09% | 7,904 |
| Jun 18, 2025 | 1,055.00 | 1,060.00 | 1,041.00 | 1,054.00 | 1,040.45 | -0.09% | 1,570 |
| Jun 17, 2025 | 1,059.00 | 1,059.00 | 1,055.00 | 1,055.00 | 1,041.44 | 0.48% | 5,674 |
| Jun 16, 2025 | 1,042.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,036.50 | 0.77% | 18,557 |