M.L.R.N Projects and Trade Ltd. (TLV:MLRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,436.00
0.00 (0.00%)
Nov 6, 2025, 5:27 PM IDT
TLV:MLRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | - | 16,049 |
| Nov 5, 2025 | 1,436.00 | 1,436.00 | 1,418.00 | 1,436.00 | 1,436.00 | - | 241,997 |
| Nov 4, 2025 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | - | 61,815 |
| Nov 3, 2025 | 1,432.00 | 1,458.00 | 1,430.00 | 1,436.00 | 1,436.00 | 0.28% | 3,346 |
| Nov 2, 2025 | 1,445.00 | 1,452.00 | 1,420.00 | 1,432.00 | 1,432.00 | -0.90% | 11,933 |
| Oct 30, 2025 | 1,442.00 | 1,446.00 | 1,439.00 | 1,445.00 | 1,445.00 | 0.21% | 141,397 |
| Oct 29, 2025 | 1,449.00 | 1,449.00 | 1,414.00 | 1,442.00 | 1,442.00 | -0.48% | 10,082 |
| Oct 28, 2025 | 1,436.00 | 1,463.00 | 1,436.00 | 1,449.00 | 1,449.00 | 0.91% | 8,903 |
| Oct 27, 2025 | 1,420.00 | 1,443.00 | 1,415.00 | 1,436.00 | 1,436.00 | 1.13% | 11,468 |
| Oct 26, 2025 | 1,369.00 | 1,424.00 | 1,369.00 | 1,420.00 | 1,420.00 | 3.73% | 88,393 |
| Oct 23, 2025 | 1,357.00 | 1,373.00 | 1,320.00 | 1,369.00 | 1,369.00 | 0.88% | 26,270 |
| Oct 22, 2025 | 1,300.00 | 1,365.00 | 1,300.00 | 1,357.00 | 1,357.00 | 4.38% | 38,953 |
| Oct 21, 2025 | 1,319.00 | 1,321.00 | 1,276.00 | 1,300.00 | 1,300.00 | -1.44% | 4,199 |
| Oct 20, 2025 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | - | 3,000 |
| Oct 19, 2025 | 1,320.00 | 1,320.00 | 1,319.00 | 1,319.00 | 1,319.00 | -0.08% | 187 |
| Oct 16, 2025 | 1,332.00 | 1,332.00 | 1,298.00 | 1,320.00 | 1,320.00 | -0.90% | 24,414 |
| Oct 15, 2025 | 1,333.00 | 1,333.00 | 1,332.00 | 1,332.00 | 1,332.00 | -0.08% | 5,635 |
| Oct 12, 2025 | 1,315.00 | 1,335.00 | 1,298.00 | 1,333.00 | 1,333.00 | 1.37% | 2,887 |
| Oct 9, 2025 | 1,300.00 | 1,316.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1.15% | 16,341 |
| Oct 8, 2025 | 1,336.00 | 1,336.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.69% | 345 |
| 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 |