M.L.R.N Projects and Trading Ltd (TLV:MLRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,300.00
-15.00 (-1.14%)
May 20, 2026, 2:22 PM IDT
TLV:MLRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,355.00 | 1,355.00 | 1,300.00 | 1,315.00 | 1,315.00 | -4.43% | 20,187 |
| May 18, 2026 | 1,381.00 | 1,381.00 | 1,355.00 | 1,376.00 | 1,376.00 | -0.36% | 224 |
| May 15, 2026 | 1,381.00 | 1,381.00 | 1,355.00 | 1,381.00 | 1,381.00 | - | 2,183 |
| May 14, 2026 | 1,382.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | -0.07% | 183 |
| May 13, 2026 | 1,393.00 | 1,392.00 | 1,380.00 | 1,382.00 | 1,382.00 | -0.79% | 1,310 |
| May 12, 2026 | 1,445.00 | 1,445.00 | 1,311.00 | 1,393.00 | 1,393.00 | -3.60% | 21,394 |
| May 11, 2026 | 1,450.00 | 1,450.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.34% | 1,003 |
| May 8, 2026 | 1,373.00 | 1,450.00 | 1,373.00 | 1,450.00 | 1,450.00 | 3.57% | 43,449 |
| May 7, 2026 | 1,363.00 | 1,400.00 | 1,336.00 | 1,400.00 | 1,400.00 | 0.72% | 18,211 |
| May 6, 2026 | 1,374.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,390.00 | 1.16% | 22,626 |
| May 5, 2026 | 1,371.00 | 1,375.00 | 1,371.00 | 1,374.00 | 1,374.00 | 0.22% | 1,361 |
| May 4, 2026 | 1,366.00 | 1,380.00 | 1,366.00 | 1,371.00 | 1,371.00 | 0.37% | 2,280 |
| Apr 30, 2026 | 1,355.00 | 1,386.00 | 1,355.00 | 1,366.00 | 1,366.00 | 0.81% | 27,713 |
| Apr 29, 2026 | 1,351.00 | 1,364.00 | 1,338.00 | 1,355.00 | 1,355.00 | 0.30% | 550 |
| Apr 28, 2026 | 1,365.00 | 1,365.00 | 1,331.00 | 1,351.00 | 1,351.00 | -1.03% | 3,399 |
| Apr 27, 2026 | 1,352.00 | 1,368.00 | 1,335.00 | 1,365.00 | 1,365.00 | 0.96% | 23,100 |
| Apr 24, 2026 | 1,348.00 | 1,364.00 | 1,323.00 | 1,352.00 | 1,352.00 | 0.30% | 2,912 |
| Apr 23, 2026 | 1,404.00 | 1,377.00 | 1,321.00 | 1,348.00 | 1,348.00 | -3.99% | 4,957 |
| Apr 20, 2026 | 1,403.00 | 1,408.00 | 1,395.00 | 1,404.00 | 1,404.00 | 0.07% | 13,149 |
| Apr 17, 2026 | 1,366.00 | 1,419.00 | 1,336.00 | 1,403.00 | 1,403.00 | 0.72% | 62,976 |
| Apr 16, 2026 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | - | 70 |
| Apr 15, 2026 | 1,389.00 | 1,408.00 | 1,389.00 | 1,393.00 | 1,393.00 | 0.29% | 3,390 |
| Apr 14, 2026 | 1,366.00 | 1,391.00 | 1,380.00 | 1,389.00 | 1,389.00 | 1.68% | 17,796 |
| Apr 13, 2026 | 1,421.00 | 1,399.00 | 1,325.00 | 1,366.00 | 1,366.00 | -3.87% | 4,417 |
| Apr 10, 2026 | 1,412.00 | 1,475.00 | 1,363.00 | 1,421.00 | 1,421.00 | 0.64% | 17,642 |
| Apr 9, 2026 | 1,450.00 | 1,450.00 | 1,364.00 | 1,412.00 | 1,412.00 | -2.62% | 20,778 |
| Apr 6, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 172 |
| Apr 3, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 172 |
| Mar 31, 2026 | 1,357.00 | 1,450.00 | 1,358.00 | 1,450.00 | 1,450.00 | 6.85% | 16,150 |
| Mar 30, 2026 | 1,376.00 | 1,376.00 | 1,350.00 | 1,357.00 | 1,357.00 | -1.38% | 262 |
| Mar 27, 2026 | 1,394.00 | 1,394.00 | 1,394.00 | 1,376.00 | 1,376.00 | 0.51% | 40 |
| Mar 26, 2026 | 1,369.00 | 1,395.00 | 1,369.00 | 1,369.00 | 1,369.00 | - | 2,076 |
| Mar 25, 2026 | 1,370.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | -0.07% | 729 |
| Mar 24, 2026 | 1,348.00 | 1,374.00 | 1,360.00 | 1,370.00 | 1,370.00 | 1.63% | 2,975 |
| Mar 23, 2026 | 1,337.00 | 1,396.00 | 1,337.00 | 1,348.00 | 1,348.00 | 0.82% | 3,051 |
| Mar 20, 2026 | 1,387.00 | 1,387.00 | 1,290.00 | 1,337.00 | 1,337.00 | -3.60% | 2,345 |
| Mar 19, 2026 | 1,374.00 | 1,408.00 | 1,365.00 | 1,387.00 | 1,387.00 | -0.72% | 4,445 |
| Mar 18, 2026 | 1,383.00 | 1,412.00 | 1,360.00 | 1,397.00 | 1,373.69 | 1.01% | 3,267 |
| Mar 17, 2026 | 1,406.00 | 1,433.00 | 1,379.00 | 1,383.00 | 1,359.93 | -3.29% | 2,840 |
| Mar 16, 2026 | 1,464.00 | 1,546.00 | 1,427.00 | 1,430.00 | 1,406.14 | -2.32% | 6,256 |
| Mar 13, 2026 | 1,457.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,439.58 | 0.48% | 370 |
| Mar 12, 2026 | 1,521.00 | 1,493.00 | 1,447.00 | 1,457.00 | 1,432.69 | -4.21% | 2,407 |
| Mar 11, 2026 | 1,510.00 | 1,548.00 | 1,476.00 | 1,521.00 | 1,495.63 | 0.73% | 14,901 |
| Mar 10, 2026 | 1,496.00 | 1,510.00 | 1,509.00 | 1,510.00 | 1,484.81 | 0.94% | 747 |
| Mar 9, 2026 | 1,491.00 | 1,507.00 | 1,507.00 | 1,496.00 | 1,471.04 | 0.34% | 40 |
| Mar 6, 2026 | 1,494.00 | 1,494.00 | 1,490.00 | 1,491.00 | 1,466.13 | -0.20% | 250 |
| Mar 5, 2026 | 1,489.00 | 1,509.00 | 1,485.00 | 1,494.00 | 1,469.08 | 0.34% | 484 |
| Mar 4, 2026 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,464.16 | - | 507 |
| Mar 2, 2026 | 1,495.00 | 1,525.00 | 1,445.00 | 1,489.00 | 1,464.16 | -0.40% | 5,921 |
| Feb 27, 2026 | 1,469.00 | 1,500.00 | 1,468.00 | 1,495.00 | 1,470.06 | 1.77% | 6,910 |