M.L.R.N Projects and Trading Ltd (TLV:MLRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 965.30
-20.30 (-2.06%)
Nov 6, 2026, 1:44 PM IST
TLV:MLRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 985.60 | 985.60 | 965.00 | 965.30 | 965.30 | -2.06% | 424 |
| Nov 5, 2026 | 975.60 | 1,004.00 | 921.00 | 985.60 | 985.60 | 1.53% | 121,938 |
| Nov 4, 2026 | 1,001.00 | 1,001.00 | 965.00 | 970.70 | 970.70 | -3.60% | 59,494 |
| Nov 3, 2026 | 1,030.00 | 1,001.00 | 1,001.00 | 1,007.00 | 1,007.00 | -2.23% | 150 |
| Nov 2, 2026 | 1,035.00 | 1,030.00 | 1,029.00 | 1,030.00 | 1,030.00 | -0.48% | 2,639 |
| Oct 30, 2026 | 998.20 | 1,044.00 | 998.20 | 1,035.00 | 1,035.00 | 3.29% | 3,020 |
| Oct 29, 2026 | 1,035.00 | 1,050.00 | 1,000.00 | 1,002.00 | 1,002.00 | -3.19% | 11,264 |
| Oct 28, 2026 | 1,011.00 | 1,043.00 | 1,022.00 | 1,035.00 | 1,035.00 | 2.37% | 1,951 |
| Oct 26, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | - | 569 |
| Oct 23, 2026 | 1,055.00 | 1,055.00 | 1,004.00 | 1,011.00 | 1,011.00 | -4.17% | 6,442 |
| Oct 22, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 335 |
| Oct 21, 2026 | 1,030.00 | 1,060.00 | 1,034.00 | 1,055.00 | 1,055.00 | 2.43% | 1,330 |
| Oct 20, 2026 | 1,032.00 | 1,032.00 | 1,025.00 | 1,030.00 | 1,030.00 | -0.19% | 697 |
| Oct 19, 2026 | 1,032.00 | 1,032.00 | 1,031.00 | 1,032.00 | 1,032.00 | - | 1,258 |
| Oct 16, 2026 | 1,022.00 | 1,059.00 | 1,025.00 | 1,032.00 | 1,032.00 | 0.98% | 5,105 |
| Oct 15, 2026 | 1,053.00 | 1,053.00 | 1,014.00 | 1,022.00 | 1,022.00 | -1.06% | 337 |
| Oct 14, 2026 | 1,015.00 | 1,060.00 | 1,015.00 | 1,033.00 | 1,033.00 | 1.77% | 43,408 |
| Oct 13, 2026 | 1,018.00 | 1,020.00 | 1,001.00 | 1,015.00 | 1,015.00 | -0.29% | 10,320 |
| Oct 12, 2026 | 1,028.00 | 1,018.00 | 1,006.00 | 1,018.00 | 1,018.00 | -0.97% | 10,771 |
| Oct 9, 2026 | 1,064.00 | 1,045.00 | 1,013.00 | 1,028.00 | 1,028.00 | -3.38% | 4,663 |
| Oct 8, 2026 | 1,107.00 | 1,107.00 | 1,038.00 | 1,064.00 | 1,064.00 | -3.88% | 4,897 |
| Oct 7, 2026 | 1,134.00 | 1,133.00 | 1,095.00 | 1,107.00 | 1,107.00 | -2.38% | 669 |
| Oct 6, 2026 | 1,132.00 | 1,135.00 | 1,096.00 | 1,134.00 | 1,134.00 | 0.18% | 753 |
| Oct 5, 2026 | 1,171.00 | 1,171.00 | 1,110.00 | 1,132.00 | 1,132.00 | -3.33% | 9,258 |
| Oct 1, 2026 | 1,144.00 | 1,190.00 | 1,122.00 | 1,171.00 | 1,171.00 | 2.36% | 20,167 |
| Sep 30, 2026 | 1,074.00 | 1,150.00 | 1,050.00 | 1,144.00 | 1,144.00 | 6.52% | 56,785 |
| Sep 29, 2026 | 1,037.00 | 1,100.00 | 1,069.00 | 1,074.00 | 1,074.00 | 3.57% | 6,611 |
| 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 | 1,093.11 | -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 | 1,194.36 | 0.66% | 290 |