Minrav Group Ltd (TLV:MNRV)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,277.00
+23.00 (1.02%)
At close: Jun 9, 2026
Minrav Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 2,254.00 | 2,325.00 | 2,250.00 | 2,277.00 | 2,277.00 | 1.02% | 941 |
| Jun 8, 2026 | 2,280.00 | 2,260.00 | 2,250.00 | 2,254.00 | 2,254.00 | -1.14% | 931 |
| Jun 3, 2026 | 2,300.00 | 2,282.00 | 2,280.00 | 2,280.00 | 2,280.00 | -0.87% | 892 |
| Jun 2, 2026 | 2,250.00 | 2,300.00 | 2,207.00 | 2,300.00 | 2,300.00 | 2.22% | 17,737 |
| May 29, 2026 | 2,230.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 0.90% | 100 |
| May 28, 2026 | 2,189.00 | 2,230.00 | 2,174.00 | 2,230.00 | 2,230.00 | 1.87% | 45,188 |
| May 27, 2026 | 2,172.00 | 2,220.00 | 2,166.00 | 2,189.00 | 2,189.00 | 0.78% | 57,191 |
| May 26, 2026 | 2,180.00 | 2,180.00 | 2,164.00 | 2,172.00 | 2,172.00 | 0.32% | 1,441 |
| May 25, 2026 | 2,162.00 | 2,175.00 | 2,175.00 | 2,165.00 | 2,165.00 | 0.14% | 24 |
| May 18, 2026 | 2,179.00 | 2,179.00 | 2,160.00 | 2,162.00 | 2,162.00 | -0.73% | 889 |
| May 15, 2026 | 2,171.00 | 2,178.00 | 2,175.00 | 2,178.00 | 2,178.00 | 0.32% | 532 |
| May 14, 2026 | 2,170.00 | 2,175.00 | 2,175.00 | 2,171.00 | 2,171.00 | 0.05% | 24 |
| May 13, 2026 | 2,190.00 | 2,190.00 | 2,161.00 | 2,170.00 | 2,170.00 | 1.45% | 5,380 |
| May 12, 2026 | 2,102.00 | 2,140.00 | 2,110.00 | 2,139.00 | 2,139.00 | 1.76% | 999 |
| May 11, 2026 | 2,113.00 | 2,105.00 | 2,090.00 | 2,102.00 | 2,102.00 | -0.52% | 1,250 |
| May 8, 2026 | 2,098.00 | 2,113.00 | 2,107.00 | 2,113.00 | 2,113.00 | 0.71% | 984 |
| May 6, 2026 | 2,091.00 | 2,105.00 | 2,105.00 | 2,098.00 | 2,098.00 | 0.33% | 50 |
| May 5, 2026 | 2,083.00 | 2,099.00 | 2,097.00 | 2,091.00 | 2,091.00 | 0.38% | 48 |
| May 4, 2026 | 2,075.00 | 2,090.00 | 2,090.00 | 2,083.00 | 2,083.00 | 0.39% | 48 |
| Apr 30, 2026 | 2,060.00 | 2,075.00 | 1,950.00 | 2,075.00 | 2,075.00 | 0.73% | 245,356 |
| Apr 29, 2026 | 1,999.00 | 2,060.00 | 2,005.00 | 2,060.00 | 2,060.00 | 3.05% | 30,025 |
| Apr 28, 2026 | 1,998.00 | 2,001.00 | 1,950.00 | 1,999.00 | 1,999.00 | 0.05% | 800 |
| Apr 27, 2026 | 2,004.00 | 2,000.00 | 1,992.00 | 1,998.00 | 1,998.00 | -0.30% | 525 |
| Apr 23, 2026 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | - | 599 |
| Apr 20, 2026 | 2,002.00 | 2,010.00 | 2,010.00 | 2,004.00 | 2,004.00 | 0.10% | 25 |
| Apr 17, 2026 | 1,988.00 | 2,050.00 | 1,994.00 | 2,002.00 | 2,002.00 | 0.70% | 25,445 |
| Apr 16, 2026 | 1,991.00 | 1,986.00 | 1,985.00 | 1,988.00 | 1,988.00 | -0.15% | 50 |
| Apr 15, 2026 | 1,978.00 | 1,994.00 | 1,980.00 | 1,991.00 | 1,991.00 | 0.66% | 5,830 |
| Apr 14, 2026 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | - | 6 |
| Apr 13, 2026 | 1,995.00 | 1,995.00 | 1,977.00 | 1,978.00 | 1,978.00 | -0.85% | 380 |
| Apr 10, 2026 | 1,970.00 | 1,995.00 | 1,976.00 | 1,995.00 | 1,995.00 | 1.27% | 51,000 |
| Apr 9, 2026 | 1,968.00 | 1,995.00 | 1,967.00 | 1,970.00 | 1,970.00 | 0.10% | 18,462 |
| Apr 6, 2026 | 1,984.00 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | -0.81% | 672 |
| Apr 3, 2026 | 1,987.00 | 1,985.00 | 1,980.00 | 1,984.00 | 1,984.00 | -0.15% | 1,303 |
| Mar 31, 2026 | 1,985.00 | 2,000.00 | 1,976.00 | 1,987.00 | 1,987.00 | 0.10% | 15,000 |
| Mar 30, 2026 | 2,000.00 | 2,000.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.75% | 101,651 |