More Provident Funds Ltd (TLV:MPP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,335.00
-55.00 (-3.96%)
Nov 6, 2025, 5:28 PM IDT
More Provident Funds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1,390.00 | 1,420.00 | 1,335.00 | 1,335.00 | 1,335.00 | -3.96% | 62,675 |
| Nov 5, 2025 | 1,390.00 | 1,405.00 | 1,360.00 | 1,390.00 | 1,390.00 | - | 1,222,114 |
| Nov 4, 2025 | 1,457.00 | 1,457.00 | 1,390.00 | 1,390.00 | 1,390.00 | -4.60% | 48,344 |
| Nov 3, 2025 | 1,486.00 | 1,503.00 | 1,446.00 | 1,457.00 | 1,457.00 | -1.95% | 34,663 |
| Nov 2, 2025 | 1,484.00 | 1,519.00 | 1,480.00 | 1,486.00 | 1,486.00 | 0.13% | 14,968 |
| Oct 30, 2025 | 1,434.00 | 1,486.00 | 1,422.00 | 1,484.00 | 1,484.00 | 3.49% | 45,273 |
| Oct 29, 2025 | 1,418.00 | 1,449.00 | 1,395.00 | 1,434.00 | 1,434.00 | 1.13% | 38,713 |
| Oct 28, 2025 | 1,508.00 | 1,508.00 | 1,382.00 | 1,418.00 | 1,418.00 | -3.47% | 43,649 |
| Oct 27, 2025 | 1,508.00 | 1,508.00 | 1,459.00 | 1,469.00 | 1,469.00 | -2.07% | 18,645 |
| Oct 26, 2025 | 1,534.00 | 1,534.00 | 1,483.00 | 1,500.00 | 1,500.00 | -2.09% | 39,989 |
| Oct 23, 2025 | 1,550.00 | 1,550.00 | 1,502.00 | 1,532.00 | 1,532.00 | -1.16% | 20,943 |
| Oct 22, 2025 | 1,493.00 | 1,550.00 | 1,485.00 | 1,550.00 | 1,550.00 | 3.82% | 238,054 |
| Oct 21, 2025 | 1,540.00 | 1,540.00 | 1,468.00 | 1,493.00 | 1,493.00 | -2.16% | 20,406 |
| Oct 20, 2025 | 1,544.00 | 1,575.00 | 1,498.00 | 1,526.00 | 1,526.00 | -1.17% | 75,550 |
| Oct 19, 2025 | 1,520.00 | 1,550.00 | 1,420.00 | 1,544.00 | 1,544.00 | 4.32% | 45,938 |
| Oct 16, 2025 | 1,458.00 | 1,519.00 | 1,421.00 | 1,480.00 | 1,480.00 | 1.51% | 82,506 |
| Oct 15, 2025 | 1,463.00 | 1,520.00 | 1,389.00 | 1,458.00 | 1,458.00 | -0.34% | 61,165 |
| Oct 12, 2025 | 1,482.00 | 1,485.00 | 1,457.00 | 1,463.00 | 1,463.00 | -2.27% | 23,023 |
| Oct 9, 2025 | 1,430.00 | 1,513.00 | 1,424.00 | 1,497.00 | 1,497.00 | 6.32% | 147,143 |
| Oct 8, 2025 | 1,417.00 | 1,418.00 | 1,355.00 | 1,408.00 | 1,408.00 | 1.66% | 35,794 |
| Oct 5, 2025 | 1,415.00 | 1,460.00 | 1,363.00 | 1,385.00 | 1,385.00 | -1.07% | 48,755 |
| Sep 30, 2025 | 1,307.00 | 1,400.00 | 1,307.00 | 1,400.00 | 1,400.00 | 8.36% | 369,077 |
| Sep 29, 2025 | 1,320.00 | 1,332.00 | 1,258.00 | 1,292.00 | 1,292.00 | 0.08% | 32,891 |
| Sep 28, 2025 | 1,196.00 | 1,318.00 | 1,196.00 | 1,291.00 | 1,291.00 | 7.94% | 42,019 |
| Sep 25, 2025 | 1,145.00 | 1,226.00 | 1,145.00 | 1,196.00 | 1,196.00 | 4.45% | 35,184 |
| Sep 21, 2025 | 1,178.00 | 1,178.00 | 1,121.00 | 1,145.00 | 1,145.00 | -2.80% | 59,600 |
| Sep 18, 2025 | 1,153.00 | 1,207.00 | 1,110.00 | 1,178.00 | 1,178.00 | 2.17% | 48,637 |
| Sep 17, 2025 | 1,207.00 | 1,221.00 | 1,147.00 | 1,153.00 | 1,153.00 | -4.47% | 39,807 |
| Sep 16, 2025 | 1,251.00 | 1,262.00 | 1,203.00 | 1,207.00 | 1,207.00 | -3.52% | 37,179 |
| Sep 15, 2025 | 1,288.00 | 1,299.00 | 1,245.00 | 1,251.00 | 1,251.00 | -2.87% | 33,817 |
| Sep 14, 2025 | 1,320.00 | 1,340.00 | 1,285.00 | 1,288.00 | 1,288.00 | -2.42% | 14,799 |
| Sep 11, 2025 | 1,318.00 | 1,328.00 | 1,300.00 | 1,320.00 | 1,320.00 | 0.15% | 13,586 |
| Sep 10, 2025 | 1,346.00 | 1,347.00 | 1,312.00 | 1,318.00 | 1,318.00 | -2.08% | 17,483 |
| Sep 9, 2025 | 1,299.00 | 1,360.00 | 1,286.00 | 1,346.00 | 1,346.00 | 3.62% | 47,183 |
| Sep 8, 2025 | 1,283.00 | 1,316.00 | 1,257.00 | 1,299.00 | 1,299.00 | 1.25% | 29,645 |
| Sep 7, 2025 | 1,283.00 | 1,294.00 | 1,273.00 | 1,283.00 | 1,283.00 | - | 23,834 |
| Sep 4, 2025 | 1,310.00 | 1,326.00 | 1,280.00 | 1,283.00 | 1,283.00 | -2.06% | 101,391 |
| Sep 3, 2025 | 1,320.00 | 1,345.00 | 1,302.00 | 1,310.00 | 1,310.00 | -0.76% | 558,905 |
| Sep 2, 2025 | 1,390.00 | 1,390.00 | 1,306.00 | 1,320.00 | 1,320.00 | -5.04% | 48,638 |
| Sep 1, 2025 | 1,399.00 | 1,403.00 | 1,350.00 | 1,390.00 | 1,390.00 | -0.64% | 40,528 |
| Aug 31, 2025 | 1,372.00 | 1,399.00 | 1,340.00 | 1,399.00 | 1,399.00 | 1.97% | 38,593 |
| Aug 28, 2025 | 1,364.00 | 1,392.00 | 1,340.00 | 1,372.00 | 1,372.00 | 0.59% | 82,522 |
| Aug 27, 2025 | 1,410.00 | 1,410.00 | 1,362.00 | 1,364.00 | 1,364.00 | -3.26% | 79,998 |
| Aug 26, 2025 | 1,417.00 | 1,426.00 | 1,351.00 | 1,410.00 | 1,410.00 | -0.49% | 647,342 |
| Aug 25, 2025 | 1,439.00 | 1,450.00 | 1,400.00 | 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 |