M.L.R.N Projects and Trading Ltd (TLV:MLRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,196.00
-59.00 (-4.70%)
Aug 19, 2026, 5:24 PM IDT
TLV:MLRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,255.00 | 1,242.00 | 1,196.00 | 1,222.00 | 1,222.00 | -2.63% | 879 |
| Aug 18, 2026 | 1,269.00 | 1,269.00 | 1,254.00 | 1,255.00 | 1,255.00 | -1.10% | 2,040 |
| Aug 17, 2026 | 1,276.00 | 1,300.00 | 1,219.00 | 1,269.00 | 1,269.00 | -0.55% | 7,647 |
| Aug 14, 2026 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | - | 40 |
| Aug 13, 2026 | 1,276.00 | 1,300.00 | 1,241.00 | 1,276.00 | 1,276.00 | - | 1,955 |
| Aug 12, 2026 | 1,304.00 | 1,280.00 | 1,263.00 | 1,276.00 | 1,276.00 | -2.15% | 895 |
| Aug 11, 2026 | 1,307.00 | 1,312.00 | 1,245.00 | 1,304.00 | 1,304.00 | -0.23% | 3,599 |
| Aug 10, 2026 | 1,307.00 | 1,331.00 | 1,262.00 | 1,307.00 | 1,307.00 | - | 5,628 |
| Aug 7, 2026 | 1,306.00 | 1,345.00 | 1,306.00 | 1,307.00 | 1,307.00 | 0.08% | 603 |
| Aug 6, 2026 | 1,248.00 | 1,306.00 | 1,248.00 | 1,306.00 | 1,306.00 | 4.65% | 105,019 |
| Aug 5, 2026 | 1,257.00 | 1,249.00 | 1,232.00 | 1,248.00 | 1,248.00 | -0.72% | 15,015 |
| Aug 4, 2026 | 1,275.00 | 1,268.00 | 1,250.00 | 1,257.00 | 1,257.00 | -1.41% | 1,806 |
| Aug 3, 2026 | 1,265.00 | 1,281.00 | 1,259.00 | 1,275.00 | 1,275.00 | 0.79% | 9,292 |
| Jul 31, 2026 | 1,250.00 | 1,298.00 | 1,225.00 | 1,265.00 | 1,265.00 | 1.20% | 7,116 |
| Jul 30, 2026 | 1,260.00 | 1,260.00 | 1,202.00 | 1,250.00 | 1,250.00 | -0.79% | 15,314 |
| Jul 29, 2026 | 1,276.00 | 1,260.00 | 1,258.00 | 1,260.00 | 1,260.00 | -1.25% | 923 |
| Jul 28, 2026 | 1,277.00 | 1,277.00 | 1,258.00 | 1,276.00 | 1,276.00 | -0.08% | 42 |
| Jul 27, 2026 | 1,301.00 | 1,300.00 | 1,275.00 | 1,277.00 | 1,277.00 | -1.84% | 1,144 |
| Jul 24, 2026 | 1,302.00 | 1,309.00 | 1,300.00 | 1,301.00 | 1,301.00 | -0.08% | 123 |
| Jul 22, 2026 | 1,308.00 | 1,299.00 | 1,299.00 | 1,302.00 | 1,302.00 | -0.46% | 97 |
| 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 |