M.L.R.N Projects and Trading Ltd (TLV:MLRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,290.00
-8.00 (-0.62%)
Jul 21, 2026, 5:24 PM IDT
TLV:MLRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,298.00 | 1,308.00 | 1,290.00 | 1,308.00 | 1,308.00 | 0.77% | 930 |
| Jul 20, 2026 | 1,298.00 | 1,298.00 | 1,275.00 | 1,298.00 | 1,298.00 | - | 1,939 |
| Jul 17, 2026 | 1,298.00 | 1,276.00 | 1,276.00 | 1,298.00 | 1,298.00 | - | 2 |
| Jul 16, 2026 | 1,298.00 | 1,275.00 | 1,275.00 | 1,298.00 | 1,298.00 | - | 2 |
| Jul 15, 2026 | 1,299.00 | 1,276.00 | 1,276.00 | 1,298.00 | 1,298.00 | -0.08% | 6 |
| Jul 14, 2026 | 1,310.00 | 1,280.00 | 1,272.00 | 1,299.00 | 1,299.00 | -0.84% | 46 |
| Jul 13, 2026 | 1,311.00 | 1,272.00 | 1,272.00 | 1,310.00 | 1,310.00 | -0.08% | 3 |
| Jul 10, 2026 | 1,331.00 | 1,319.00 | 1,271.00 | 1,311.00 | 1,311.00 | -1.50% | 903 |
| Jul 9, 2026 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | - | 37 |
| Jul 8, 2026 | 1,331.00 | 1,340.00 | 1,340.00 | 1,331.00 | 1,331.00 | - | 1 |
| Jul 7, 2026 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | - | 4 |
| Jul 6, 2026 | 1,331.00 | 1,350.00 | 1,350.00 | 1,331.00 | 1,331.00 | - | 2 |
| Jul 3, 2026 | 1,330.00 | 1,350.00 | 1,350.00 | 1,331.00 | 1,331.00 | 0.08% | 4 |
| Jul 2, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 1,159 |
| Jul 1, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 1 |
| Jun 30, 2026 | 1,310.00 | 1,334.00 | 1,283.00 | 1,330.00 | 1,330.00 | 1.53% | 6,550 |
| Jun 29, 2026 | 1,317.00 | 1,317.00 | 1,271.00 | 1,310.00 | 1,310.00 | -0.53% | 3,434 |
| Jun 26, 2026 | 1,318.00 | 1,309.00 | 1,309.00 | 1,317.00 | 1,317.00 | -0.08% | 21 |
| Jun 25, 2026 | 1,311.00 | 1,329.00 | 1,315.00 | 1,318.00 | 1,318.00 | 0.53% | 1,064 |
| Jun 24, 2026 | 1,290.00 | 1,312.00 | 1,290.00 | 1,311.00 | 1,311.00 | 1.63% | 350 |
| Jun 23, 2026 | 1,261.00 | 1,290.00 | 1,279.00 | 1,290.00 | 1,290.00 | 2.30% | 12,616 |
| Jun 22, 2026 | 1,287.00 | 1,265.00 | 1,259.00 | 1,261.00 | 1,261.00 | -2.02% | 2,544 |
| Jun 19, 2026 | 1,287.00 | 1,290.00 | 1,290.00 | 1,287.00 | 1,287.00 | - | 5 |
| Jun 18, 2026 | 1,295.00 | 1,300.00 | 1,271.00 | 1,287.00 | 1,287.00 | -0.62% | 1,359 |
| Jun 17, 2026 | 1,296.00 | 1,219.00 | 1,219.00 | 1,295.00 | 1,295.00 | -0.08% | 1 |
| Jun 16, 2026 | 1,298.00 | 1,233.00 | 1,233.00 | 1,296.00 | 1,296.00 | -0.15% | 5 |
| Jun 15, 2026 | 1,297.00 | 1,315.00 | 1,290.00 | 1,298.00 | 1,298.00 | 0.08% | 1,102 |
| Jun 12, 2026 | 1,298.00 | 1,314.00 | 1,273.00 | 1,297.00 | 1,297.00 | -0.08% | 17,219 |
| Jun 11, 2026 | 1,297.00 | 1,303.00 | 1,297.00 | 1,298.00 | 1,298.00 | 0.08% | 5,191 |
| Jun 10, 2026 | 1,321.00 | 1,313.00 | 1,276.00 | 1,297.00 | 1,297.00 | -1.82% | 1,188 |
| Jun 9, 2026 | 1,318.00 | 1,331.00 | 1,280.00 | 1,321.00 | 1,321.00 | 0.23% | 3,431 |
| Jun 8, 2026 | 1,342.00 | 1,325.00 | 1,314.00 | 1,318.00 | 1,318.00 | -1.79% | 1,542 |
| Jun 5, 2026 | 1,350.00 | 1,350.00 | 1,310.00 | 1,342.00 | 1,342.00 | -0.59% | 10,646 |
| Jun 4, 2026 | 1,347.00 | 1,350.00 | 1,347.00 | 1,350.00 | 1,350.00 | 0.22% | 3,462 |
| Jun 3, 2026 | 1,351.00 | 1,351.00 | 1,334.00 | 1,347.00 | 1,347.00 | -0.30% | 919 |
| Jun 2, 2026 | 1,333.00 | 1,356.00 | 1,305.00 | 1,351.00 | 1,351.00 | 1.35% | 9,806 |
| Jun 1, 2026 | 1,309.00 | 1,334.00 | 1,320.00 | 1,333.00 | 1,333.00 | 1.83% | 1,150 |
| May 29, 2026 | 1,307.00 | 1,354.00 | 1,300.00 | 1,309.00 | 1,309.00 | 0.15% | 7,648 |
| May 28, 2026 | 1,307.00 | 1,330.00 | 1,231.00 | 1,307.00 | 1,307.00 | - | 34,897 |
| May 27, 2026 | 1,280.00 | 1,325.00 | 1,270.00 | 1,307.00 | 1,307.00 | 2.11% | 50,657 |
| May 26, 2026 | 1,294.00 | 1,301.00 | 1,253.00 | 1,280.00 | 1,280.00 | -1.08% | 14,596 |
| May 25, 2026 | 1,324.00 | 1,323.00 | 1,288.00 | 1,294.00 | 1,294.00 | -2.27% | 39,211 |
| May 20, 2026 | 1,315.00 | 1,350.00 | 1,298.00 | 1,324.00 | 1,324.00 | 0.68% | 62,653 |
| May 19, 2026 | 1,355.00 | 1,355.00 | 1,300.00 | 1,315.00 | 1,315.00 | -2.94% | 20,187 |
| May 18, 2026 | 1,381.00 | 1,381.00 | 1,355.00 | 1,376.00 | 1,354.86 | -0.36% | 224 |
| May 15, 2026 | 1,381.00 | 1,381.00 | 1,355.00 | 1,381.00 | 1,359.78 | - | 2,183 |
| May 14, 2026 | 1,382.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,359.78 | -0.07% | 183 |
| May 13, 2026 | 1,393.00 | 1,392.00 | 1,380.00 | 1,382.00 | 1,360.77 | -0.79% | 1,310 |
| May 12, 2026 | 1,445.00 | 1,445.00 | 1,311.00 | 1,393.00 | 1,371.60 | -3.60% | 21,394 |
| May 11, 2026 | 1,450.00 | 1,450.00 | 1,445.00 | 1,445.00 | 1,422.80 | -0.34% | 1,003 |