M.L.R.N Projects and Trading Ltd (TLV:MLRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,276.00
-45.00 (-3.41%)
Jun 10, 2026, 5:24 PM IDT
TLV:MLRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,373.00 | 1,450.00 | 1,373.00 | 1,450.00 | 1,427.72 | 3.57% | 43,449 |
| May 7, 2026 | 1,363.00 | 1,400.00 | 1,336.00 | 1,400.00 | 1,378.49 | 0.72% | 18,211 |
| May 6, 2026 | 1,374.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,368.64 | 1.16% | 22,626 |
| May 5, 2026 | 1,371.00 | 1,375.00 | 1,371.00 | 1,374.00 | 1,352.89 | 0.22% | 1,361 |
| May 4, 2026 | 1,366.00 | 1,380.00 | 1,366.00 | 1,371.00 | 1,349.94 | 0.37% | 2,280 |
| Apr 30, 2026 | 1,355.00 | 1,386.00 | 1,355.00 | 1,366.00 | 1,345.01 | 0.81% | 27,713 |
| Apr 29, 2026 | 1,351.00 | 1,364.00 | 1,338.00 | 1,355.00 | 1,334.18 | 0.30% | 550 |
| Apr 28, 2026 | 1,365.00 | 1,365.00 | 1,331.00 | 1,351.00 | 1,330.24 | -1.03% | 3,399 |
| Apr 27, 2026 | 1,352.00 | 1,368.00 | 1,335.00 | 1,365.00 | 1,344.03 | 0.96% | 23,100 |
| Apr 24, 2026 | 1,348.00 | 1,364.00 | 1,323.00 | 1,352.00 | 1,331.23 | 0.30% | 2,912 |
| Apr 23, 2026 | 1,404.00 | 1,377.00 | 1,321.00 | 1,348.00 | 1,327.29 | -3.99% | 4,957 |
| Apr 20, 2026 | 1,403.00 | 1,408.00 | 1,395.00 | 1,404.00 | 1,382.43 | 0.07% | 13,149 |
| Apr 17, 2026 | 1,366.00 | 1,419.00 | 1,336.00 | 1,403.00 | 1,381.44 | 0.72% | 62,976 |
| Apr 16, 2026 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,371.60 | - | 70 |
| Apr 15, 2026 | 1,389.00 | 1,408.00 | 1,389.00 | 1,393.00 | 1,371.60 | 0.29% | 3,390 |
| Apr 14, 2026 | 1,366.00 | 1,391.00 | 1,380.00 | 1,389.00 | 1,367.66 | 1.68% | 17,796 |
| Apr 13, 2026 | 1,421.00 | 1,399.00 | 1,325.00 | 1,366.00 | 1,345.01 | -3.87% | 4,417 |
| Apr 10, 2026 | 1,412.00 | 1,475.00 | 1,363.00 | 1,421.00 | 1,399.17 | 0.64% | 17,642 |
| Apr 9, 2026 | 1,450.00 | 1,450.00 | 1,364.00 | 1,412.00 | 1,390.31 | -2.62% | 20,778 |
| Apr 6, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,427.72 | - | 172 |
| Apr 3, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,427.72 | - | 172 |
| Mar 31, 2026 | 1,357.00 | 1,450.00 | 1,358.00 | 1,450.00 | 1,427.72 | 6.85% | 16,150 |
| Mar 30, 2026 | 1,376.00 | 1,376.00 | 1,350.00 | 1,357.00 | 1,336.15 | -1.38% | 262 |
| Mar 27, 2026 | 1,394.00 | 1,394.00 | 1,394.00 | 1,376.00 | 1,354.86 | 0.51% | 40 |
| Mar 26, 2026 | 1,369.00 | 1,395.00 | 1,369.00 | 1,369.00 | 1,347.97 | - | 2,076 |
| Mar 25, 2026 | 1,370.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,347.97 | -0.07% | 729 |
| Mar 24, 2026 | 1,348.00 | 1,374.00 | 1,360.00 | 1,370.00 | 1,348.95 | 1.63% | 2,975 |
| Mar 23, 2026 | 1,337.00 | 1,396.00 | 1,337.00 | 1,348.00 | 1,327.29 | 0.82% | 3,051 |
| Mar 20, 2026 | 1,387.00 | 1,387.00 | 1,290.00 | 1,337.00 | 1,316.46 | -3.60% | 2,345 |