Mendelson Infrastructures & Industries Ltd. (TLV:MNIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,615.00
+8.00 (0.50%)
May 20, 2026, 5:24 PM IDT
TLV:MNIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,644.00 | 1,644.00 | 1,563.00 | 1,607.00 | 1,607.00 | -2.25% | 668 |
| May 19, 2026 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | - | 217 |
| May 18, 2026 | 1,668.00 | 1,660.00 | 1,596.00 | 1,644.00 | 1,644.00 | -1.44% | 8,024 |
| May 15, 2026 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | - | 102 |
| May 14, 2026 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | - | 380 |
| May 13, 2026 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | - | 1,031 |
| May 12, 2026 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | - | 1,561 |
| May 11, 2026 | 1,665.00 | 1,669.00 | 1,605.00 | 1,668.00 | 1,668.00 | 0.18% | 4,896 |
| May 8, 2026 | 1,663.00 | 1,668.00 | 1,661.00 | 1,665.00 | 1,665.00 | 0.12% | 2,409 |
| May 7, 2026 | 1,650.00 | 1,668.00 | 1,649.00 | 1,663.00 | 1,663.00 | 0.79% | 7,999 |
| May 6, 2026 | 1,658.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.48% | 2,871 |
| May 5, 2026 | 1,638.00 | 1,660.00 | 1,655.00 | 1,658.00 | 1,658.00 | 1.22% | 3,000 |
| May 4, 2026 | 1,614.00 | 1,638.00 | 1,614.00 | 1,638.00 | 1,638.00 | 1.49% | 2,039 |
| May 1, 2026 | 1,562.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 3.33% | 647 |
| Apr 30, 2026 | 1,619.00 | 1,619.00 | 1,500.00 | 1,562.00 | 1,562.00 | -3.52% | 10,189 |
| Apr 29, 2026 | 1,613.00 | 1,622.00 | 1,545.00 | 1,619.00 | 1,619.00 | 0.37% | 1,560 |
| Apr 28, 2026 | 1,630.00 | 1,630.00 | 1,565.00 | 1,613.00 | 1,613.00 | -1.04% | 1,874 |
| Apr 27, 2026 | 1,632.00 | 1,632.00 | 1,532.00 | 1,630.00 | 1,630.00 | -0.12% | 3,603 |
| Apr 24, 2026 | 1,613.00 | 1,639.00 | 1,613.00 | 1,632.00 | 1,632.00 | 1.18% | 5,889 |
| Apr 23, 2026 | 1,612.00 | 1,613.00 | 1,612.00 | 1,613.00 | 1,613.00 | 0.06% | 4,055 |
| Apr 20, 2026 | 1,611.00 | 1,612.00 | 1,611.00 | 1,612.00 | 1,612.00 | 0.06% | 3,657 |
| Apr 17, 2026 | 1,611.00 | 1,613.00 | 1,610.00 | 1,611.00 | 1,611.00 | - | 2,511 |
| Apr 16, 2026 | 1,598.00 | 1,611.00 | 1,603.00 | 1,611.00 | 1,611.00 | 0.81% | 1,513 |
| Apr 15, 2026 | 1,569.00 | 1,613.00 | 1,569.00 | 1,598.00 | 1,598.00 | 1.85% | 2,287 |
| Apr 14, 2026 | 1,615.00 | 1,615.00 | 1,535.00 | 1,569.00 | 1,569.00 | -2.85% | 3,735 |
| Apr 13, 2026 | 1,601.00 | 1,616.00 | 1,600.00 | 1,615.00 | 1,615.00 | 0.87% | 4,666 |
| Apr 10, 2026 | 1,591.00 | 1,615.00 | 1,554.00 | 1,601.00 | 1,601.00 | 0.63% | 1,610 |
| Apr 9, 2026 | 1,618.00 | 1,615.00 | 1,546.00 | 1,591.00 | 1,591.00 | -1.67% | 3,049 |
| Apr 6, 2026 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | - | 963 |
| Apr 3, 2026 | 1,596.00 | 1,625.00 | 1,556.00 | 1,618.00 | 1,618.00 | 1.38% | 572 |
| Mar 31, 2026 | 1,600.00 | 1,599.00 | 1,530.00 | 1,596.00 | 1,596.00 | -0.25% | 907 |
| Mar 30, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 4 |
| Mar 27, 2026 | 1,554.00 | 1,600.00 | 1,554.00 | 1,600.00 | 1,600.00 | -0.25% | 1,395 |
| Mar 26, 2026 | 1,602.00 | 1,605.00 | 1,590.00 | 1,604.00 | 1,553.46 | 0.12% | 1,432 |
| Mar 25, 2026 | 1,601.00 | 1,604.00 | 1,601.00 | 1,602.00 | 1,551.52 | 0.06% | 2,087 |
| Mar 24, 2026 | 1,600.00 | 1,603.00 | 1,557.00 | 1,601.00 | 1,550.55 | 0.06% | 2,445 |
| Mar 23, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,549.58 | - | 1,562 |
| Mar 20, 2026 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,549.58 | 0.31% | 1,580 |
| Mar 19, 2026 | 1,599.00 | 1,600.00 | 1,581.00 | 1,595.00 | 1,544.74 | -0.25% | 2,074 |
| Mar 18, 2026 | 1,601.00 | 1,603.00 | 1,588.00 | 1,599.00 | 1,548.62 | -0.12% | 1,988 |
| Mar 17, 2026 | 1,603.00 | 1,603.00 | 1,590.00 | 1,601.00 | 1,550.55 | -0.12% | 1,074 |
| Mar 16, 2026 | 1,534.00 | 1,604.00 | 1,602.00 | 1,603.00 | 1,552.49 | 4.50% | 1,409 |
| Mar 13, 2026 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,485.66 | - | 58 |
| Mar 12, 2026 | 1,550.00 | 1,589.00 | 1,465.00 | 1,534.00 | 1,485.66 | -1.03% | 1,666 |
| Mar 11, 2026 | 1,577.00 | 1,576.00 | 1,515.00 | 1,550.00 | 1,501.16 | -1.71% | 1,175 |
| Mar 10, 2026 | 1,572.00 | 1,595.00 | 1,534.00 | 1,577.00 | 1,527.31 | 0.32% | 1,731 |
| Mar 9, 2026 | 1,634.00 | 1,589.00 | 1,510.00 | 1,572.00 | 1,522.47 | -3.79% | 2,583 |
| Mar 6, 2026 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,582.51 | - | 694 |
| Mar 5, 2026 | 1,538.00 | 1,636.00 | 1,538.00 | 1,634.00 | 1,582.51 | 6.24% | 8,473 |
| Mar 4, 2026 | 1,483.00 | 1,545.00 | 1,521.00 | 1,538.00 | 1,489.54 | 3.71% | 2,334 |