Mendelson Infrastructures & Industries Ltd. (TLV:MNIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,542.00
-2.00 (-0.13%)
At close: Dec 25, 2025
TLV:MNIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 1,544.00 | 1,544.00 | 1,529.00 | 1,542.00 | 1,542.00 | -0.13% | 1,561 |
| Dec 24, 2025 | 1,528.00 | 1,545.00 | 1,528.00 | 1,544.00 | 1,544.00 | 1.05% | 2,150 |
| Dec 23, 2025 | 1,544.00 | 1,544.00 | 1,490.00 | 1,528.00 | 1,528.00 | -1.04% | 2,686 |
| Dec 22, 2025 | 1,545.00 | 1,545.00 | 1,543.00 | 1,544.00 | 1,544.00 | -0.06% | 2,448 |
| Dec 21, 2025 | 1,493.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 3.48% | 378 |
| Dec 18, 2025 | 1,521.00 | 1,500.00 | 1,476.00 | 1,493.00 | 1,493.00 | -1.84% | 1,088 |
| Dec 17, 2025 | 1,537.00 | 1,538.00 | 1,478.00 | 1,521.00 | 1,521.00 | -1.04% | 1,032 |
| Dec 16, 2025 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | - | 378 |
| Dec 15, 2025 | 1,545.00 | 1,545.00 | 1,530.00 | 1,537.00 | 1,537.00 | -0.52% | 1,056 |
| Dec 14, 2025 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - | 202 |
| Dec 11, 2025 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - | 361 |
| Dec 10, 2025 | 1,546.00 | 1,547.00 | 1,524.00 | 1,545.00 | 1,545.00 | -0.06% | 369 |
| Dec 9, 2025 | 1,547.00 | 1,548.00 | 1,521.00 | 1,546.00 | 1,546.00 | -0.06% | 496 |
| Dec 8, 2025 | 1,546.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0.06% | 867 |
| Dec 7, 2025 | 1,546.00 | 1,546.00 | 1,545.00 | 1,546.00 | 1,546.00 | - | 1,085 |
| Dec 4, 2025 | 1,539.00 | 1,561.00 | 1,539.00 | 1,546.00 | 1,546.00 | 0.45% | 2,135 |
| Dec 3, 2025 | 1,536.00 | 1,539.00 | 1,536.00 | 1,539.00 | 1,539.00 | 0.20% | 2,602 |
| Dec 2, 2025 | 1,566.00 | 1,566.00 | 1,534.00 | 1,536.00 | 1,536.00 | -1.92% | 941 |
| Dec 1, 2025 | 1,565.00 | 1,566.00 | 1,565.00 | 1,566.00 | 1,566.00 | 0.06% | 855 |
| Nov 30, 2025 | 1,565.00 | 1,566.00 | 1,560.00 | 1,565.00 | 1,565.00 | - | 988 |
| Nov 27, 2025 | 1,574.00 | 1,574.00 | 1,564.00 | 1,565.00 | 1,565.00 | -0.57% | 602 |
| Nov 26, 2025 | 1,510.00 | 1,574.00 | 1,510.00 | 1,574.00 | 1,574.00 | 4.24% | 781 |
| Nov 25, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - | 738 |
| Nov 24, 2025 | 1,514.00 | 1,514.00 | 1,504.00 | 1,510.00 | 1,510.00 | 0.40% | 1,748 |
| Nov 23, 2025 | 1,489.00 | 1,514.00 | 1,489.00 | 1,504.00 | 1,504.00 | 1.01% | 467 |
| Nov 20, 2025 | 1,489.00 | 1,493.00 | 1,480.00 | 1,489.00 | 1,489.00 | - | 4,447 |
| Nov 19, 2025 | 1,446.00 | 1,490.00 | 1,446.00 | 1,489.00 | 1,489.00 | 2.97% | 1,010 |
| Nov 18, 2025 | 1,483.00 | 1,463.00 | 1,431.00 | 1,446.00 | 1,446.00 | -2.49% | 2,274 |
| Nov 17, 2025 | 1,546.00 | 1,515.00 | 1,481.00 | 1,483.00 | 1,483.00 | -4.08% | 13,061 |
| Nov 16, 2025 | 1,557.00 | 1,546.00 | 1,499.00 | 1,546.00 | 1,546.00 | -0.71% | 10,168 |
| Nov 13, 2025 | 1,554.00 | 1,598.00 | 1,540.00 | 1,557.00 | 1,557.00 | 0.19% | 2,018 |
| Nov 12, 2025 | 1,561.00 | 1,561.00 | 1,499.00 | 1,554.00 | 1,554.00 | -0.45% | 1,451 |
| Nov 11, 2025 | 1,579.00 | 1,610.00 | 1,497.00 | 1,561.00 | 1,561.00 | -1.14% | 1,281 |
| Nov 10, 2025 | 1,561.00 | 1,579.00 | 1,561.00 | 1,579.00 | 1,579.00 | 1.15% | 832 |
| Nov 9, 2025 | 1,549.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.77% | 189 |
| Nov 6, 2025 | 1,494.00 | 1,549.00 | 1,406.00 | 1,549.00 | 1,549.00 | 3.68% | 10,364 |
| Nov 5, 2025 | 1,500.00 | 1,499.00 | 1,489.00 | 1,494.00 | 1,494.00 | -0.40% | 5,752 |
| Nov 4, 2025 | 1,498.00 | 1,508.00 | 1,496.00 | 1,500.00 | 1,500.00 | 0.13% | 1,213 |
| Nov 3, 2025 | 1,541.00 | 1,530.00 | 1,488.00 | 1,498.00 | 1,498.00 | -2.79% | 14,979 |
| Nov 2, 2025 | 1,542.00 | 1,542.00 | 1,540.00 | 1,541.00 | 1,541.00 | -0.06% | 1,417 |
| Oct 30, 2025 | 1,539.00 | 1,548.00 | 1,539.00 | 1,542.00 | 1,542.00 | 0.19% | 4,336 |
| Oct 29, 2025 | 1,538.00 | 1,540.00 | 1,524.00 | 1,539.00 | 1,539.00 | 0.07% | 2,471 |
| Oct 28, 2025 | 1,520.00 | 1,539.00 | 1,520.00 | 1,538.00 | 1,538.00 | 1.18% | 678 |
| Oct 27, 2025 | 1,546.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.68% | 5,048 |
| Oct 26, 2025 | 1,517.00 | 1,550.00 | 1,525.00 | 1,546.00 | 1,546.00 | 1.91% | 789 |
| Oct 23, 2025 | 1,500.00 | 1,524.00 | 1,450.00 | 1,517.00 | 1,517.00 | 1.13% | 2,013 |
| Oct 22, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 588 |
| Oct 21, 2025 | 1,544.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.85% | 444 |
| Oct 20, 2025 | 1,509.00 | 1,544.00 | 1,509.00 | 1,544.00 | 1,544.00 | 2.32% | 1,281 |
| Oct 19, 2025 | 1,497.00 | 1,542.00 | 1,496.00 | 1,509.00 | 1,509.00 | 0.80% | 2,674 |