More Provident Funds Ltd (TLV:MPP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,414.00
-24.00 (-1.67%)
Aug 25, 2025, 4:35 PM IDT
More Provident Funds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1,439.00 | 1,450.00 | 1,397.00 | 1,417.00 | 1,417.00 | -1.46% | 34,949 |
| Aug 24, 2025 | 1,397.00 | 1,443.00 | 1,397.00 | 1,438.00 | 1,438.00 | 3.45% | 13,937 |
| Aug 21, 2025 | 1,382.00 | 1,403.00 | 1,375.00 | 1,390.00 | 1,390.00 | -0.29% | 40,844 |
| Aug 20, 2025 | 1,417.00 | 1,424.00 | 1,377.00 | 1,394.00 | 1,381.58 | -1.62% | 45,309 |
| Aug 19, 2025 | 1,402.00 | 1,446.00 | 1,399.00 | 1,417.00 | 1,404.37 | 1.07% | 39,254 |
| Aug 18, 2025 | 1,440.00 | 1,449.00 | 1,390.00 | 1,402.00 | 1,389.50 | -1.68% | 50,672 |
| Aug 17, 2025 | 1,372.00 | 1,440.00 | 1,372.00 | 1,426.00 | 1,413.29 | 3.94% | 29,528 |
| Aug 14, 2025 | 1,390.00 | 1,420.00 | 1,350.00 | 1,372.00 | 1,359.77 | -1.29% | 93,228 |
| Aug 13, 2025 | 1,318.00 | 1,397.00 | 1,318.00 | 1,390.00 | 1,377.61 | 5.46% | 94,203 |
| Aug 12, 2025 | 1,415.00 | 1,415.00 | 1,300.00 | 1,318.00 | 1,306.25 | -4.84% | 71,152 |
| Aug 11, 2025 | 1,327.00 | 1,419.00 | 1,327.00 | 1,385.00 | 1,372.66 | 4.37% | 286,598 |
| Aug 10, 2025 | 1,258.00 | 1,334.00 | 1,258.00 | 1,327.00 | 1,315.17 | 5.48% | 34,661 |
| Aug 7, 2025 | 1,283.00 | 1,309.00 | 1,250.00 | 1,258.00 | 1,246.79 | -1.95% | 196,689 |
| Aug 6, 2025 | 1,270.00 | 1,310.00 | 1,221.00 | 1,283.00 | 1,271.57 | -1.84% | 89,105 |
| Aug 5, 2025 | 1,334.00 | 1,395.00 | 1,255.00 | 1,307.00 | 1,295.35 | -2.02% | 128,640 |
| Aug 4, 2025 | 1,407.00 | 1,407.00 | 1,310.00 | 1,334.00 | 1,322.11 | -5.05% | 58,467 |
| Jul 31, 2025 | 1,340.00 | 1,439.00 | 1,340.00 | 1,405.00 | 1,392.48 | 4.93% | 348,518 |
| Jul 30, 2025 | 1,423.00 | 1,443.00 | 1,312.00 | 1,339.00 | 1,327.07 | -5.90% | 139,412 |
| Jul 29, 2025 | 1,460.00 | 1,581.00 | 1,420.00 | 1,423.00 | 1,410.32 | -3.85% | 105,846 |
| Jul 28, 2025 | 1,520.00 | 1,604.00 | 1,417.00 | 1,480.00 | 1,466.81 | -1.14% | 655,381 |
| Jul 27, 2025 | 1,418.00 | 1,590.00 | 1,418.00 | 1,497.00 | 1,483.66 | 5.65% | 170,030 |
| Jul 24, 2025 | 1,307.00 | 1,500.00 | 1,307.00 | 1,417.00 | 1,404.37 | 8.42% | 161,044 |
| Jul 23, 2025 | 1,253.00 | 1,394.00 | 1,253.00 | 1,307.00 | 1,295.35 | 4.31% | 1,006,988 |
| Jul 22, 2025 | 1,264.00 | 1,311.00 | 1,230.00 | 1,253.00 | 1,241.83 | -0.87% | 119,242 |
| Jul 21, 2025 | 1,234.00 | 1,281.00 | 1,188.00 | 1,264.00 | 1,252.73 | 2.43% | 72,368 |
| Jul 20, 2025 | 1,190.00 | 1,255.00 | 1,190.00 | 1,234.00 | 1,223.00 | 3.70% | 32,013 |
| Jul 17, 2025 | 1,142.00 | 1,190.00 | 1,139.00 | 1,190.00 | 1,179.39 | 4.20% | 54,644 |
| Jul 16, 2025 | 1,144.00 | 1,174.00 | 1,136.00 | 1,142.00 | 1,131.82 | -0.17% | 25,473 |
| Jul 15, 2025 | 1,145.00 | 1,210.00 | 1,135.00 | 1,144.00 | 1,133.80 | -0.09% | 51,740 |
| Jul 14, 2025 | 1,158.00 | 1,158.00 | 1,116.00 | 1,145.00 | 1,134.80 | -1.12% | 15,678 |
| Jul 13, 2025 | 1,202.00 | 1,235.00 | 1,112.00 | 1,158.00 | 1,147.68 | -1.61% | 57,853 |
| Jul 10, 2025 | 1,111.00 | 1,184.00 | 1,084.00 | 1,177.00 | 1,166.51 | 6.81% | 79,862 |
| Jul 9, 2025 | 1,084.00 | 1,155.00 | 1,073.00 | 1,102.00 | 1,092.18 | 1.66% | 98,099 |
| Jul 8, 2025 | 1,089.00 | 1,090.00 | 1,042.00 | 1,084.00 | 1,074.34 | 0.65% | 53,821 |
| Jul 7, 2025 | 1,056.00 | 1,082.00 | 1,049.00 | 1,077.00 | 1,067.40 | 1.99% | 61,267 |
| Jul 6, 2025 | 1,080.00 | 1,080.00 | 1,045.00 | 1,056.00 | 1,046.59 | -0.75% | 28,288 |
| Jul 3, 2025 | 1,135.00 | 1,135.00 | 1,060.00 | 1,064.00 | 1,054.52 | -1.21% | 352,343 |
| Jul 2, 2025 | 1,115.00 | 1,115.00 | 1,061.00 | 1,077.00 | 1,067.40 | -3.41% | 593,561 |
| Jul 1, 2025 | 1,120.00 | 1,198.00 | 1,115.00 | 1,115.00 | 1,105.06 | 1.18% | 180,425 |
| Jun 30, 2025 | 1,034.00 | 1,200.00 | 1,031.00 | 1,102.00 | 1,092.18 | 6.99% | 214,328 |
| Jun 29, 2025 | 990.00 | 1,055.00 | 984.90 | 1,030.00 | 1,020.82 | 6.84% | 72,261 |
| Jun 26, 2025 | 930.00 | 970.00 | 905.00 | 964.10 | 955.51 | 5.42% | 271,846 |
| Jun 25, 2025 | 902.80 | 918.00 | 896.50 | 914.50 | 906.35 | 1.30% | 399,115 |
| Jun 24, 2025 | 950.00 | 950.80 | 898.00 | 902.80 | 894.75 | -0.54% | 107,127 |
| Jun 23, 2025 | 926.60 | 926.60 | 895.00 | 907.70 | 899.61 | -2.04% | 8,349 |
| Jun 22, 2025 | 900.90 | 950.00 | 900.00 | 926.60 | 918.34 | 2.85% | 24,217 |
| Jun 19, 2025 | 893.60 | 912.40 | 893.00 | 900.90 | 892.87 | 0.82% | 24,344 |
| Jun 18, 2025 | 877.90 | 902.60 | 877.90 | 893.60 | 885.64 | 1.85% | 21,758 |
| Jun 17, 2025 | 818.50 | 883.40 | 818.50 | 877.40 | 869.58 | 7.20% | 24,776 |
| Jun 16, 2025 | 789.30 | 839.20 | 786.80 | 818.50 | 811.21 | 3.70% | 16,561 |