More Provident Funds and Pensions Ltd (TLV:MPP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,594.00
-23.00 (-1.42%)
Sep 28, 2026, 2:29 PM IDT
TLV:MPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,617.00 | 1,620.00 | 1,589.00 | 1,594.00 | 1,594.00 | -1.42% | 134,687 |
| Sep 24, 2026 | 1,638.00 | 1,638.00 | 1,586.00 | 1,617.00 | 1,617.00 | -1.28% | 67,883 |
| Sep 23, 2026 | 1,588.00 | 1,670.00 | 1,577.00 | 1,638.00 | 1,638.00 | 3.15% | 27,515 |
| Sep 22, 2026 | 1,667.00 | 1,667.00 | 1,570.00 | 1,588.00 | 1,588.00 | -2.87% | 83,073 |
| Sep 17, 2026 | 1,634.00 | 1,656.00 | 1,629.00 | 1,635.00 | 1,635.00 | 0.06% | 45,652 |
| Sep 16, 2026 | 1,620.00 | 1,639.00 | 1,608.00 | 1,634.00 | 1,634.00 | 0.86% | 25,093 |
| Sep 15, 2026 | 1,655.00 | 1,655.00 | 1,604.00 | 1,620.00 | 1,620.00 | -2.11% | 67,735 |
| Sep 14, 2026 | 1,645.00 | 1,684.00 | 1,609.00 | 1,655.00 | 1,655.00 | 0.61% | 32,734 |
| Sep 10, 2026 | 1,670.00 | 1,676.00 | 1,622.00 | 1,645.00 | 1,645.00 | -1.50% | 28,426 |
| Sep 9, 2026 | 1,617.00 | 1,679.00 | 1,604.00 | 1,670.00 | 1,670.00 | 3.28% | 109,329 |
| Sep 8, 2026 | 1,610.00 | 1,617.00 | 1,591.00 | 1,617.00 | 1,617.00 | 0.43% | 31,422 |
| Sep 7, 2026 | 1,582.00 | 1,622.00 | 1,491.00 | 1,610.00 | 1,610.00 | 1.77% | 176,937 |
| Sep 4, 2026 | 1,588.00 | 1,636.00 | 1,575.00 | 1,582.00 | 1,582.00 | -0.38% | 200,054 |
| Sep 3, 2026 | 1,501.00 | 1,607.00 | 1,501.00 | 1,588.00 | 1,588.00 | 0.63% | 165,700 |
| Sep 2, 2026 | 1,562.00 | 1,585.00 | 1,553.00 | 1,578.00 | 1,578.00 | 1.02% | 19,957 |
| Sep 1, 2026 | 1,549.00 | 1,578.00 | 1,539.00 | 1,562.00 | 1,562.00 | 0.84% | 30,611 |
| Aug 31, 2026 | 1,540.00 | 1,600.00 | 1,530.00 | 1,549.00 | 1,549.00 | 0.58% | 50,914 |
| Aug 28, 2026 | 1,520.00 | 1,566.00 | 1,492.00 | 1,540.00 | 1,540.00 | 1.99% | 103,954 |
| Aug 27, 2026 | 1,519.00 | 1,522.00 | 1,485.00 | 1,510.00 | 1,510.00 | 0.20% | 40,642 |
| Aug 26, 2026 | 1,492.00 | 1,515.00 | 1,481.00 | 1,507.00 | 1,507.00 | 1.01% | 134,294 |
| Aug 25, 2026 | 1,510.00 | 1,510.00 | 1,473.00 | 1,492.00 | 1,492.00 | -1.16% | 32,550 |
| Aug 24, 2026 | 1,566.00 | 1,555.00 | 1,500.00 | 1,525.00 | 1,509.53 | -2.62% | 18,938 |
| Aug 21, 2026 | 1,571.00 | 1,591.00 | 1,560.00 | 1,566.00 | 1,550.11 | -0.32% | 631,200 |
| Aug 20, 2026 | 1,579.00 | 1,590.00 | 1,555.00 | 1,571.00 | 1,555.06 | -0.13% | 91,977 |
| Aug 19, 2026 | 1,565.00 | 1,603.00 | 1,546.00 | 1,573.00 | 1,557.04 | 0.51% | 10,410 |
| Aug 18, 2026 | 1,628.00 | 1,628.00 | 1,562.00 | 1,565.00 | 1,549.12 | -3.87% | 363,353 |
| Aug 17, 2026 | 1,679.00 | 1,679.00 | 1,619.00 | 1,628.00 | 1,611.48 | -2.63% | 12,644 |
| Aug 14, 2026 | 1,682.00 | 1,682.00 | 1,663.00 | 1,672.00 | 1,655.04 | 0.12% | 8,550 |
| Aug 13, 2026 | 1,650.00 | 1,705.00 | 1,635.00 | 1,670.00 | 1,653.06 | - | 125,812 |
| Aug 12, 2026 | 1,640.00 | 1,670.00 | 1,609.00 | 1,670.00 | 1,653.06 | 1.83% | 114,467 |
| Aug 11, 2026 | 1,653.00 | 1,676.00 | 1,611.00 | 1,640.00 | 1,623.36 | -1.15% | 34,443 |
| Aug 10, 2026 | 1,640.00 | 1,680.00 | 1,638.00 | 1,659.00 | 1,642.17 | 1.16% | 78,148 |
| Aug 7, 2026 | 1,639.00 | 1,650.00 | 1,621.00 | 1,640.00 | 1,623.36 | 0.06% | 22,392 |
| Aug 6, 2026 | 1,650.00 | 1,660.00 | 1,587.00 | 1,639.00 | 1,622.37 | 2.05% | 230,323 |
| Aug 5, 2026 | 1,590.00 | 1,619.00 | 1,545.00 | 1,606.00 | 1,589.71 | 1.01% | 472,344 |
| Aug 4, 2026 | 1,618.00 | 1,662.00 | 1,579.00 | 1,590.00 | 1,573.87 | -0.63% | 298,152 |
| Aug 3, 2026 | 1,500.00 | 1,600.00 | 1,466.00 | 1,600.00 | 1,583.77 | 6.67% | 74,387 |
| Jul 31, 2026 | 1,510.00 | 1,517.00 | 1,488.00 | 1,500.00 | 1,484.78 | -0.66% | 20,805 |
| Jul 30, 2026 | 1,551.00 | 1,551.00 | 1,483.00 | 1,510.00 | 1,494.68 | -2.64% | 137,802 |
| Jul 29, 2026 | 1,565.00 | 1,577.00 | 1,525.00 | 1,551.00 | 1,535.26 | -0.89% | 17,226 |
| Jul 28, 2026 | 1,582.00 | 1,590.00 | 1,558.00 | 1,565.00 | 1,549.12 | -1.07% | 16,405 |
| Jul 27, 2026 | 1,658.00 | 1,658.00 | 1,563.00 | 1,582.00 | 1,565.95 | -1.19% | 24,876 |
| Jul 24, 2026 | 1,585.00 | 1,614.00 | 1,501.00 | 1,601.00 | 1,584.76 | 1.01% | 289,134 |
| Jul 22, 2026 | 1,601.00 | 1,624.00 | 1,567.00 | 1,585.00 | 1,568.92 | -1.00% | 61,884 |
| Jul 21, 2026 | 1,632.00 | 1,649.00 | 1,583.00 | 1,601.00 | 1,584.76 | -1.90% | 16,241 |
| Jul 20, 2026 | 1,644.00 | 1,644.00 | 1,593.00 | 1,632.00 | 1,615.44 | -0.73% | 42,048 |
| Jul 17, 2026 | 1,645.00 | 1,677.00 | 1,616.00 | 1,644.00 | 1,627.32 | -0.06% | 14,185 |
| Jul 16, 2026 | 1,599.00 | 1,662.00 | 1,577.00 | 1,645.00 | 1,628.31 | 3.92% | 29,749 |
| Jul 15, 2026 | 1,584.00 | 1,596.00 | 1,564.00 | 1,583.00 | 1,566.94 | -0.06% | 92,158 |
| Jul 14, 2026 | 1,593.00 | 1,610.00 | 1,551.00 | 1,584.00 | 1,567.93 | -0.56% | 86,275 |