More Provident Funds Ltd (TLV:MPP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,590.00
-8.00 (-0.50%)
At close: Dec 18, 2025
More Provident Funds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1,598.00 | 1,605.00 | 1,566.00 | 1,590.00 | 1,590.00 | -0.50% | 40,269 |
| Dec 17, 2025 | 1,598.00 | 1,642.00 | 1,528.00 | 1,598.00 | 1,598.00 | - | 60,371 |
| Dec 16, 2025 | 1,557.00 | 1,640.00 | 1,557.00 | 1,598.00 | 1,598.00 | 2.63% | 159,269 |
| Dec 15, 2025 | 1,536.00 | 1,584.00 | 1,517.00 | 1,557.00 | 1,557.00 | 1.37% | 37,473 |
| Dec 14, 2025 | 1,540.00 | 1,548.00 | 1,521.00 | 1,536.00 | 1,536.00 | -0.26% | 5,833 |
| Dec 11, 2025 | 1,542.00 | 1,542.00 | 1,503.00 | 1,540.00 | 1,540.00 | -0.13% | 68,516 |
| Dec 10, 2025 | 1,549.00 | 1,585.00 | 1,510.00 | 1,542.00 | 1,542.00 | -0.45% | 75,409 |
| Dec 9, 2025 | 1,567.00 | 1,571.00 | 1,496.00 | 1,549.00 | 1,549.00 | -1.15% | 83,508 |
| Dec 8, 2025 | 1,552.00 | 1,567.00 | 1,521.00 | 1,567.00 | 1,567.00 | 0.97% | 34,271 |
| Dec 7, 2025 | 1,529.00 | 1,560.00 | 1,487.00 | 1,552.00 | 1,552.00 | 1.50% | 48,153 |
| Dec 4, 2025 | 1,535.00 | 1,545.00 | 1,481.00 | 1,529.00 | 1,529.00 | -0.39% | 25,696 |
| Dec 3, 2025 | 1,420.00 | 1,559.00 | 1,420.00 | 1,535.00 | 1,535.00 | 0.52% | 43,381 |
| Dec 2, 2025 | 1,465.00 | 1,530.00 | 1,427.00 | 1,527.00 | 1,513.05 | 4.23% | 138,933 |
| Dec 1, 2025 | 1,495.00 | 1,519.00 | 1,391.00 | 1,465.00 | 1,451.61 | -2.01% | 117,309 |
| Nov 30, 2025 | 1,493.00 | 1,539.00 | 1,493.00 | 1,495.00 | 1,481.34 | 0.13% | 88,275 |
| Nov 27, 2025 | 1,553.00 | 1,553.00 | 1,471.00 | 1,493.00 | 1,479.36 | -3.62% | 167,693 |
| Nov 26, 2025 | 1,508.00 | 1,554.00 | 1,500.00 | 1,549.00 | 1,534.84 | 2.72% | 136,335 |
| Nov 25, 2025 | 1,431.00 | 1,530.00 | 1,431.00 | 1,508.00 | 1,494.22 | 0.53% | 31,081 |
| Nov 24, 2025 | 1,467.00 | 1,510.00 | 1,467.00 | 1,500.00 | 1,486.29 | 3.66% | 102,613 |
| Nov 23, 2025 | 1,507.00 | 1,536.00 | 1,445.00 | 1,447.00 | 1,433.78 | -3.98% | 70,118 |
| Nov 20, 2025 | 1,535.00 | 1,588.00 | 1,489.00 | 1,507.00 | 1,493.23 | -1.25% | 45,787 |
| Nov 19, 2025 | 1,466.00 | 1,536.00 | 1,466.00 | 1,526.00 | 1,512.05 | 4.09% | 20,048 |
| Nov 18, 2025 | 1,548.00 | 1,577.00 | 1,450.00 | 1,466.00 | 1,452.60 | -5.30% | 172,025 |
| Nov 17, 2025 | 1,563.00 | 1,566.00 | 1,530.00 | 1,548.00 | 1,533.85 | -0.96% | 27,591 |
| Nov 16, 2025 | 1,550.00 | 1,597.00 | 1,550.00 | 1,563.00 | 1,548.72 | 0.84% | 73,821 |
| Nov 13, 2025 | 1,501.00 | 1,574.00 | 1,500.00 | 1,550.00 | 1,535.84 | 3.33% | 385,780 |
| Nov 12, 2025 | 1,465.00 | 1,531.00 | 1,465.00 | 1,500.00 | 1,486.29 | 2.46% | 139,802 |
| Nov 11, 2025 | 1,390.00 | 1,485.00 | 1,390.00 | 1,464.00 | 1,450.62 | 5.32% | 173,427 |
| Nov 10, 2025 | 1,335.00 | 1,410.00 | 1,335.00 | 1,390.00 | 1,377.30 | 4.12% | 72,693 |
| Nov 9, 2025 | 1,335.00 | 1,360.00 | 1,335.00 | 1,335.00 | 1,322.80 | - | 73,606 |
| Nov 6, 2025 | 1,390.00 | 1,420.00 | 1,335.00 | 1,335.00 | 1,322.80 | -3.96% | 62,675 |
| Nov 5, 2025 | 1,390.00 | 1,405.00 | 1,360.00 | 1,390.00 | 1,377.30 | - | 1,222,114 |
| Nov 4, 2025 | 1,457.00 | 1,457.00 | 1,390.00 | 1,390.00 | 1,377.30 | -4.60% | 48,344 |
| Nov 3, 2025 | 1,486.00 | 1,503.00 | 1,446.00 | 1,457.00 | 1,443.69 | -1.95% | 34,663 |
| Nov 2, 2025 | 1,484.00 | 1,519.00 | 1,480.00 | 1,486.00 | 1,472.42 | 0.13% | 14,968 |
| Oct 30, 2025 | 1,434.00 | 1,486.00 | 1,422.00 | 1,484.00 | 1,470.44 | 3.49% | 45,273 |
| Oct 29, 2025 | 1,418.00 | 1,449.00 | 1,395.00 | 1,434.00 | 1,420.90 | 1.13% | 38,713 |
| Oct 28, 2025 | 1,508.00 | 1,508.00 | 1,382.00 | 1,418.00 | 1,405.04 | -3.47% | 43,649 |
| Oct 27, 2025 | 1,508.00 | 1,508.00 | 1,459.00 | 1,469.00 | 1,455.58 | -2.07% | 18,645 |
| Oct 26, 2025 | 1,534.00 | 1,534.00 | 1,483.00 | 1,500.00 | 1,486.29 | -2.09% | 39,989 |
| Oct 23, 2025 | 1,550.00 | 1,550.00 | 1,502.00 | 1,532.00 | 1,518.00 | -1.16% | 20,943 |
| Oct 22, 2025 | 1,493.00 | 1,550.00 | 1,485.00 | 1,550.00 | 1,535.84 | 3.82% | 238,054 |
| Oct 21, 2025 | 1,540.00 | 1,540.00 | 1,468.00 | 1,493.00 | 1,479.36 | -2.16% | 20,406 |
| Oct 20, 2025 | 1,544.00 | 1,575.00 | 1,498.00 | 1,526.00 | 1,512.05 | -1.17% | 75,550 |
| Oct 19, 2025 | 1,520.00 | 1,550.00 | 1,420.00 | 1,544.00 | 1,529.89 | 4.32% | 45,938 |
| Oct 16, 2025 | 1,458.00 | 1,519.00 | 1,421.00 | 1,480.00 | 1,466.48 | 1.51% | 82,506 |
| Oct 15, 2025 | 1,463.00 | 1,520.00 | 1,389.00 | 1,458.00 | 1,444.68 | -0.34% | 61,165 |
| Oct 12, 2025 | 1,482.00 | 1,485.00 | 1,457.00 | 1,463.00 | 1,449.63 | -2.27% | 23,023 |
| Oct 9, 2025 | 1,430.00 | 1,513.00 | 1,424.00 | 1,497.00 | 1,483.32 | 6.32% | 147,143 |
| Oct 8, 2025 | 1,417.00 | 1,418.00 | 1,355.00 | 1,408.00 | 1,395.13 | 1.66% | 35,794 |