M.L.R.N Projects and Trading Ltd (TLV:MLRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,069.00
+32.00 (3.09%)
Sep 29, 2026, 2:24 PM IDT
TLV:MLRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 988.10 | 1,050.00 | 1,007.00 | 1,037.00 | 1,037.00 | 4.95% | 10,065 |
| Sep 24, 2026 | 984.30 | 1,100.00 | 980.00 | 988.10 | 988.10 | 0.39% | 19,497 |
| Sep 23, 2026 | 1,000.00 | 1,000.00 | 971.00 | 984.30 | 984.30 | -1.57% | 18,166 |
| Sep 22, 2026 | 1,038.00 | 1,038.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.66% | 9,799 |
| Sep 17, 2026 | 1,049.00 | 1,049.00 | 1,025.00 | 1,038.00 | 1,038.00 | -1.05% | 2,471 |
| Sep 16, 2026 | 1,049.00 | 1,049.00 | 1,032.00 | 1,049.00 | 1,049.00 | - | 14,164 |
| Sep 15, 2026 | 1,079.00 | 1,079.00 | 1,040.00 | 1,049.00 | 1,049.00 | -2.78% | 7,267 |
| Sep 14, 2026 | 1,071.00 | 1,095.00 | 1,070.00 | 1,079.00 | 1,079.00 | 0.75% | 1,175 |
| Sep 10, 2026 | 1,073.00 | 1,072.00 | 1,057.00 | 1,071.00 | 1,071.00 | -0.19% | 10,890 |
| Sep 9, 2026 | 1,072.00 | 1,074.00 | 1,072.00 | 1,073.00 | 1,073.00 | 0.09% | 6,038 |
| Sep 8, 2026 | 1,078.00 | 1,078.00 | 1,057.00 | 1,072.00 | 1,072.00 | -0.56% | 14,833 |
| Sep 7, 2026 | 1,074.00 | 1,086.00 | 1,065.00 | 1,078.00 | 1,078.00 | 0.37% | 15,144 |
| Sep 4, 2026 | 1,089.00 | 1,105.00 | 1,061.00 | 1,074.00 | 1,074.00 | -1.38% | 6,378 |
| Sep 3, 2026 | 1,098.00 | 1,096.00 | 1,082.00 | 1,089.00 | 1,089.00 | -0.82% | 453 |
| Sep 2, 2026 | 1,100.00 | 1,118.00 | 1,086.00 | 1,098.00 | 1,098.00 | -0.18% | 8,208 |
| Sep 1, 2026 | 1,108.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.72% | 202 |
| Aug 31, 2026 | 1,092.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1.45% | 273 |
| Aug 28, 2026 | 1,108.00 | 1,117.00 | 1,101.00 | 1,111.00 | 1,092.12 | 0.27% | 81 |
| Aug 27, 2026 | 1,112.00 | 1,118.00 | 1,099.00 | 1,108.00 | 1,089.17 | -0.36% | 28,522 |
| Aug 26, 2026 | 1,113.00 | 1,113.00 | 1,096.00 | 1,112.00 | 1,093.10 | -0.09% | 5,260 |
| Aug 25, 2026 | 1,109.00 | 1,121.00 | 1,110.00 | 1,113.00 | 1,094.09 | 0.36% | 12,975 |
| Aug 24, 2026 | 1,215.00 | 1,176.00 | 1,080.00 | 1,109.00 | 1,090.16 | -8.72% | 207,442 |
| Aug 21, 2026 | 1,207.00 | 1,217.00 | 1,206.00 | 1,215.00 | 1,194.35 | 0.66% | 290 |
| Aug 20, 2026 | 1,222.00 | 1,210.00 | 1,182.00 | 1,207.00 | 1,186.49 | -1.23% | 7,855 |
| Aug 19, 2026 | 1,255.00 | 1,242.00 | 1,196.00 | 1,222.00 | 1,201.24 | -2.63% | 879 |
| Aug 18, 2026 | 1,269.00 | 1,269.00 | 1,254.00 | 1,255.00 | 1,233.68 | -1.10% | 2,040 |
| Aug 17, 2026 | 1,276.00 | 1,300.00 | 1,219.00 | 1,269.00 | 1,247.44 | -0.55% | 7,647 |
| Aug 14, 2026 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,254.32 | - | 40 |
| Aug 13, 2026 | 1,276.00 | 1,300.00 | 1,241.00 | 1,276.00 | 1,254.32 | - | 1,955 |
| Aug 12, 2026 | 1,304.00 | 1,280.00 | 1,263.00 | 1,276.00 | 1,254.32 | -2.15% | 895 |
| Aug 11, 2026 | 1,307.00 | 1,312.00 | 1,245.00 | 1,304.00 | 1,281.84 | -0.23% | 3,599 |
| Aug 10, 2026 | 1,307.00 | 1,331.00 | 1,262.00 | 1,307.00 | 1,284.79 | - | 5,628 |
| Aug 7, 2026 | 1,306.00 | 1,345.00 | 1,306.00 | 1,307.00 | 1,284.79 | 0.08% | 603 |
| Aug 6, 2026 | 1,248.00 | 1,306.00 | 1,248.00 | 1,306.00 | 1,283.81 | 4.65% | 105,019 |
| Aug 5, 2026 | 1,257.00 | 1,249.00 | 1,232.00 | 1,248.00 | 1,226.79 | -0.72% | 15,015 |
| Aug 4, 2026 | 1,275.00 | 1,268.00 | 1,250.00 | 1,257.00 | 1,235.64 | -1.41% | 1,806 |
| Aug 3, 2026 | 1,265.00 | 1,281.00 | 1,259.00 | 1,275.00 | 1,253.34 | 0.79% | 9,292 |
| Jul 31, 2026 | 1,250.00 | 1,298.00 | 1,225.00 | 1,265.00 | 1,243.51 | 1.20% | 7,116 |
| Jul 30, 2026 | 1,260.00 | 1,260.00 | 1,202.00 | 1,250.00 | 1,228.76 | -0.79% | 15,314 |
| Jul 29, 2026 | 1,276.00 | 1,260.00 | 1,258.00 | 1,260.00 | 1,238.59 | -1.25% | 923 |
| Jul 28, 2026 | 1,277.00 | 1,277.00 | 1,258.00 | 1,276.00 | 1,254.32 | -0.08% | 42 |
| Jul 27, 2026 | 1,301.00 | 1,300.00 | 1,275.00 | 1,277.00 | 1,255.30 | -1.84% | 1,144 |
| Jul 24, 2026 | 1,302.00 | 1,309.00 | 1,300.00 | 1,301.00 | 1,278.89 | -0.08% | 123 |
| Jul 22, 2026 | 1,308.00 | 1,299.00 | 1,299.00 | 1,302.00 | 1,279.88 | -0.46% | 97 |
| Jul 21, 2026 | 1,298.00 | 1,308.00 | 1,290.00 | 1,308.00 | 1,285.77 | 0.77% | 930 |
| Jul 20, 2026 | 1,298.00 | 1,298.00 | 1,275.00 | 1,298.00 | 1,275.94 | - | 1,939 |
| Jul 17, 2026 | 1,298.00 | 1,276.00 | 1,276.00 | 1,298.00 | 1,275.94 | - | 2 |
| Jul 16, 2026 | 1,298.00 | 1,275.00 | 1,275.00 | 1,298.00 | 1,275.94 | - | 2 |
| Jul 15, 2026 | 1,299.00 | 1,276.00 | 1,276.00 | 1,298.00 | 1,275.94 | -0.08% | 6 |
| Jul 14, 2026 | 1,310.00 | 1,280.00 | 1,272.00 | 1,299.00 | 1,276.93 | -0.84% | 46 |