More Provident Funds Ltd (TLV:MPP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,308.00
-26.00 (-1.95%)
Aug 5, 2025, 4:40 PM IDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,334.00 | 1,395.00 | 1,255.00 | 1,307.00 | 1,307.00 | -2.02% | 128,640 |
| Aug 4, 2025 | 1,407.00 | 1,407.00 | 1,310.00 | 1,334.00 | 1,334.00 | -5.05% | 58,467 |
| Jul 31, 2025 | 1,340.00 | 1,439.00 | 1,340.00 | 1,405.00 | 1,405.00 | 4.93% | 348,518 |
| Jul 30, 2025 | 1,423.00 | 1,443.00 | 1,312.00 | 1,339.00 | 1,339.00 | -5.90% | 139,412 |
| Jul 29, 2025 | 1,460.00 | 1,581.00 | 1,420.00 | 1,423.00 | 1,423.00 | -3.85% | 105,846 |
| Jul 28, 2025 | 1,520.00 | 1,604.00 | 1,417.00 | 1,480.00 | 1,480.00 | -1.14% | 655,381 |
| Jul 27, 2025 | 1,418.00 | 1,590.00 | 1,418.00 | 1,497.00 | 1,497.00 | 5.65% | 170,030 |
| Jul 24, 2025 | 1,307.00 | 1,500.00 | 1,307.00 | 1,417.00 | 1,417.00 | 8.42% | 161,044 |
| Jul 23, 2025 | 1,253.00 | 1,394.00 | 1,253.00 | 1,307.00 | 1,307.00 | 4.31% | 1,006,988 |
| Jul 22, 2025 | 1,264.00 | 1,311.00 | 1,230.00 | 1,253.00 | 1,253.00 | -0.87% | 119,242 |
| Jul 21, 2025 | 1,234.00 | 1,281.00 | 1,188.00 | 1,264.00 | 1,264.00 | 2.43% | 72,368 |
| Jul 20, 2025 | 1,190.00 | 1,255.00 | 1,190.00 | 1,234.00 | 1,234.00 | 3.70% | 32,013 |
| Jul 17, 2025 | 1,142.00 | 1,190.00 | 1,139.00 | 1,190.00 | 1,190.00 | 4.20% | 54,644 |
| Jul 16, 2025 | 1,144.00 | 1,174.00 | 1,136.00 | 1,142.00 | 1,142.00 | -0.17% | 25,473 |
| Jul 15, 2025 | 1,145.00 | 1,210.00 | 1,135.00 | 1,144.00 | 1,144.00 | -0.09% | 51,740 |
| Jul 14, 2025 | 1,158.00 | 1,158.00 | 1,116.00 | 1,145.00 | 1,145.00 | -1.12% | 15,678 |
| Jul 13, 2025 | 1,202.00 | 1,235.00 | 1,112.00 | 1,158.00 | 1,158.00 | -1.61% | 57,853 |
| Jul 10, 2025 | 1,111.00 | 1,184.00 | 1,084.00 | 1,177.00 | 1,177.00 | 6.81% | 79,862 |
| Jul 9, 2025 | 1,084.00 | 1,155.00 | 1,073.00 | 1,102.00 | 1,102.00 | 1.66% | 98,099 |
| Jul 8, 2025 | 1,089.00 | 1,090.00 | 1,042.00 | 1,084.00 | 1,084.00 | 0.65% | 53,821 |
| Jul 7, 2025 | 1,056.00 | 1,082.00 | 1,049.00 | 1,077.00 | 1,077.00 | 1.99% | 61,267 |
| Jul 6, 2025 | 1,080.00 | 1,080.00 | 1,045.00 | 1,056.00 | 1,056.00 | -0.75% | 28,288 |
| Jul 3, 2025 | 1,135.00 | 1,135.00 | 1,060.00 | 1,064.00 | 1,064.00 | -1.21% | 352,343 |
| Jul 2, 2025 | 1,115.00 | 1,115.00 | 1,061.00 | 1,077.00 | 1,077.00 | -3.41% | 593,561 |
| Jul 1, 2025 | 1,120.00 | 1,198.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1.18% | 180,425 |
| Jun 30, 2025 | 1,034.00 | 1,200.00 | 1,031.00 | 1,102.00 | 1,102.00 | 6.99% | 214,328 |
| Jun 29, 2025 | 990.00 | 1,055.00 | 984.90 | 1,030.00 | 1,030.00 | 6.84% | 72,261 |
| Jun 26, 2025 | 930.00 | 970.00 | 905.00 | 964.10 | 964.10 | 5.42% | 271,846 |
| Jun 25, 2025 | 902.80 | 918.00 | 896.50 | 914.50 | 914.50 | 1.30% | 399,115 |
| Jun 24, 2025 | 950.00 | 950.80 | 898.00 | 902.80 | 902.80 | -0.54% | 107,127 |
| Jun 23, 2025 | 926.60 | 926.60 | 895.00 | 907.70 | 907.70 | -2.04% | 8,349 |
| Jun 22, 2025 | 900.90 | 950.00 | 900.00 | 926.60 | 926.60 | 2.85% | 24,217 |
| Jun 19, 2025 | 893.60 | 912.40 | 893.00 | 900.90 | 900.90 | 0.82% | 24,344 |
| Jun 18, 2025 | 877.90 | 902.60 | 877.90 | 893.60 | 893.60 | 1.85% | 21,758 |
| Jun 17, 2025 | 818.50 | 883.40 | 818.50 | 877.40 | 877.40 | 7.20% | 24,776 |
| Jun 16, 2025 | 789.30 | 839.20 | 786.80 | 818.50 | 818.50 | 3.70% | 16,561 |
| Jun 15, 2025 | 790.30 | 819.10 | 764.70 | 789.30 | 789.30 | -0.13% | 35,598 |
| Jun 12, 2025 | 838.70 | 838.70 | 780.00 | 790.30 | 790.30 | -3.05% | 38,945 |
| Jun 11, 2025 | 835.20 | 839.40 | 809.90 | 815.20 | 815.20 | -2.39% | 10,807 |
| Jun 10, 2025 | 831.40 | 848.80 | 829.10 | 835.20 | 835.20 | 0.46% | 4,238 |
| Jun 9, 2025 | 837.10 | 854.90 | 829.80 | 831.40 | 831.40 | -0.68% | 17,618 |
| Jun 8, 2025 | 857.60 | 874.00 | 820.10 | 837.10 | 837.10 | -2.00% | 18,004 |
| Jun 5, 2025 | 855.10 | 855.50 | 803.50 | 854.20 | 854.20 | -0.11% | 46,166 |
| Jun 4, 2025 | 862.40 | 869.90 | 850.00 | 855.10 | 855.10 | -0.85% | 29,995 |
| Jun 3, 2025 | 854.00 | 869.80 | 854.00 | 862.40 | 862.40 | 0.98% | 21,435 |
| May 29, 2025 | 844.80 | 874.80 | 844.80 | 854.00 | 854.00 | -0.20% | 32,978 |
| May 28, 2025 | 850.50 | 862.00 | 842.30 | 855.70 | 844.79 | 0.61% | 79,131 |
| May 27, 2025 | 854.10 | 859.60 | 842.10 | 850.50 | 839.66 | -0.42% | 9,609 |
| May 26, 2025 | 844.70 | 854.60 | 844.60 | 854.10 | 843.21 | 1.11% | 40,890 |
| May 25, 2025 | 843.40 | 845.50 | 843.40 | 844.70 | 833.93 | 0.15% | 38,163 |