More Provident Funds and Pensions Ltd (TLV:MPP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,344.00
+18.00 (1.36%)
Apr 3, 2026, 1:44 PM IDT
TLV:MPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,310.00 | 1,375.00 | 1,310.00 | 1,344.00 | 1,344.00 | 1.36% | 33,910 |
| Mar 31, 2026 | 1,291.00 | 1,359.00 | 1,275.00 | 1,326.00 | 1,326.00 | 2.71% | 842,337 |
| Mar 30, 2026 | 1,327.00 | 1,327.00 | 1,256.00 | 1,291.00 | 1,291.00 | -2.71% | 99,855 |
| Mar 27, 2026 | 1,389.00 | 1,390.00 | 1,297.00 | 1,327.00 | 1,327.00 | -4.46% | 53,398 |
| Mar 26, 2026 | 1,435.00 | 1,440.00 | 1,378.00 | 1,389.00 | 1,389.00 | -3.21% | 78,333 |
| Mar 25, 2026 | 1,477.00 | 1,499.00 | 1,408.00 | 1,435.00 | 1,435.00 | -2.84% | 93,758 |
| Mar 24, 2026 | 1,535.00 | 1,562.00 | 1,463.00 | 1,477.00 | 1,477.00 | -3.78% | 55,660 |
| Mar 23, 2026 | 1,611.00 | 1,612.00 | 1,510.00 | 1,535.00 | 1,535.00 | -2.85% | 77,528 |
| Mar 20, 2026 | 1,600.00 | 1,640.00 | 1,562.00 | 1,580.00 | 1,580.00 | -1.25% | 88,120 |
| Mar 19, 2026 | 1,587.00 | 1,600.00 | 1,556.00 | 1,600.00 | 1,600.00 | 0.82% | 38,199 |
| Mar 18, 2026 | 1,600.00 | 1,600.00 | 1,545.00 | 1,587.00 | 1,587.00 | -0.19% | 50,741 |
| Mar 17, 2026 | 1,552.00 | 1,645.00 | 1,515.00 | 1,590.00 | 1,590.00 | 2.45% | 94,959 |
| Mar 16, 2026 | 1,503.00 | 1,560.00 | 1,457.00 | 1,552.00 | 1,552.00 | 3.26% | 45,612 |
| Mar 13, 2026 | 1,463.00 | 1,540.00 | 1,420.00 | 1,503.00 | 1,503.00 | 0.54% | 212,021 |
| Mar 12, 2026 | 1,585.00 | 1,600.00 | 1,455.00 | 1,495.00 | 1,495.00 | -5.68% | 121,428 |
| Mar 11, 2026 | 1,598.00 | 1,598.00 | 1,497.00 | 1,585.00 | 1,585.00 | - | 45,612 |
| Mar 10, 2026 | 1,586.00 | 1,618.00 | 1,562.00 | 1,585.00 | 1,585.00 | -0.06% | 22,978 |
| Mar 9, 2026 | 1,612.00 | 1,612.00 | 1,501.00 | 1,586.00 | 1,586.00 | -1.61% | 27,693 |
| Mar 6, 2026 | 1,650.00 | 1,660.00 | 1,598.00 | 1,612.00 | 1,612.00 | -2.30% | 28,167 |
| Mar 5, 2026 | 1,572.00 | 1,700.00 | 1,572.00 | 1,650.00 | 1,650.00 | 4.96% | 92,683 |
| Mar 4, 2026 | 1,550.00 | 1,599.00 | 1,535.00 | 1,572.00 | 1,572.00 | 1.42% | 67,731 |
| Mar 2, 2026 | 1,540.00 | 1,606.00 | 1,487.00 | 1,550.00 | 1,550.00 | 3.40% | 189,812 |
| Feb 27, 2026 | 1,491.00 | 1,543.00 | 1,468.00 | 1,499.00 | 1,499.00 | 0.54% | 32,672 |
| Feb 26, 2026 | 1,504.00 | 1,541.00 | 1,448.00 | 1,491.00 | 1,491.00 | -0.86% | 52,043 |
| Feb 25, 2026 | 1,557.00 | 1,557.00 | 1,440.00 | 1,504.00 | 1,504.00 | - | 59,593 |
| Feb 24, 2026 | 1,550.00 | 1,550.00 | 1,472.00 | 1,504.00 | 1,504.00 | -2.97% | 90,258 |
| Feb 23, 2026 | 1,572.00 | 1,612.00 | 1,531.00 | 1,550.00 | 1,550.00 | -1.40% | 32,124 |
| Feb 20, 2026 | 1,557.00 | 1,611.00 | 1,544.00 | 1,572.00 | 1,572.00 | 0.96% | 15,642 |
| Feb 19, 2026 | 1,573.00 | 1,576.00 | 1,518.00 | 1,557.00 | 1,557.00 | -1.02% | 39,362 |
| Feb 18, 2026 | 1,614.00 | 1,622.00 | 1,560.00 | 1,573.00 | 1,573.00 | -2.54% | 39,809 |
| Feb 17, 2026 | 1,628.00 | 1,630.00 | 1,571.00 | 1,614.00 | 1,614.00 | -0.86% | 34,602 |
| Feb 16, 2026 | 1,625.00 | 1,649.00 | 1,619.00 | 1,628.00 | 1,628.00 | 0.18% | 37,790 |
| Feb 13, 2026 | 1,616.00 | 1,640.00 | 1,533.00 | 1,625.00 | 1,625.00 | 0.56% | 272,086 |
| Feb 12, 2026 | 1,653.00 | 1,664.00 | 1,612.00 | 1,616.00 | 1,616.00 | -2.24% | 70,481 |
| Feb 11, 2026 | 1,629.00 | 1,699.00 | 1,604.00 | 1,653.00 | 1,653.00 | 1.41% | 1,629,754 |
| Feb 10, 2026 | 1,600.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,630.00 | 0.80% | 73,252 |
| Feb 9, 2026 | 1,591.00 | 1,625.00 | 1,591.00 | 1,617.00 | 1,617.00 | 1.63% | 39,689 |
| Feb 6, 2026 | 1,585.00 | 1,640.00 | 1,530.00 | 1,591.00 | 1,591.00 | 0.38% | 28,006 |
| Feb 5, 2026 | 1,587.00 | 1,620.00 | 1,562.00 | 1,585.00 | 1,585.00 | -0.13% | 251,209 |
| Feb 4, 2026 | 1,518.00 | 1,609.00 | 1,509.00 | 1,587.00 | 1,587.00 | 4.55% | 91,632 |
| Feb 3, 2026 | 1,503.00 | 1,538.00 | 1,492.00 | 1,518.00 | 1,518.00 | 2.50% | 39,444 |
| Feb 2, 2026 | 1,436.00 | 1,498.00 | 1,365.00 | 1,481.00 | 1,481.00 | 3.13% | 73,288 |
| Jan 30, 2026 | 1,485.00 | 1,485.00 | 1,409.00 | 1,436.00 | 1,436.00 | -0.42% | 18,118 |
| Jan 29, 2026 | 1,480.00 | 1,493.00 | 1,406.00 | 1,442.00 | 1,442.00 | -2.57% | 86,358 |
| Jan 28, 2026 | 1,420.00 | 1,500.00 | 1,401.00 | 1,480.00 | 1,480.00 | 4.23% | 481,121 |
| Jan 27, 2026 | 1,380.00 | 1,430.00 | 1,351.00 | 1,420.00 | 1,420.00 | 2.90% | 297,359 |
| Jan 26, 2026 | 1,353.00 | 1,393.00 | 1,285.00 | 1,380.00 | 1,380.00 | 2.00% | 963,965 |
| Jan 23, 2026 | 1,450.00 | 1,450.00 | 1,320.00 | 1,353.00 | 1,353.00 | -2.73% | 33,309 |
| Jan 22, 2026 | 1,383.00 | 1,412.00 | 1,329.00 | 1,391.00 | 1,391.00 | 0.58% | 43,598 |
| Jan 21, 2026 | 1,423.00 | 1,443.00 | 1,361.00 | 1,383.00 | 1,383.00 | -2.88% | 23,122 |