More Provident Funds and Pensions Ltd (TLV:MPP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,374.00
-44.00 (-3.10%)
May 15, 2026, 1:44 PM IDT
TLV:MPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,418.00 | 1,418.00 | 1,358.00 | 1,374.00 | 1,374.00 | -3.10% | 33,892 |
| May 14, 2026 | 1,421.00 | 1,432.00 | 1,366.00 | 1,418.00 | 1,418.00 | -0.21% | 28,770 |
| May 13, 2026 | 1,472.00 | 1,473.00 | 1,412.00 | 1,421.00 | 1,421.00 | -3.46% | 30,843 |
| May 12, 2026 | 1,500.00 | 1,500.00 | 1,432.00 | 1,472.00 | 1,472.00 | -1.87% | 30,127 |
| May 11, 2026 | 1,506.00 | 1,509.00 | 1,474.00 | 1,500.00 | 1,500.00 | -0.40% | 34,813 |
| May 8, 2026 | 1,500.00 | 1,526.00 | 1,445.00 | 1,506.00 | 1,506.00 | 0.13% | 54,096 |
| May 7, 2026 | 1,472.00 | 1,521.00 | 1,440.00 | 1,504.00 | 1,504.00 | 2.17% | 226,227 |
| May 6, 2026 | 1,446.00 | 1,525.00 | 1,440.00 | 1,472.00 | 1,472.00 | 1.80% | 110,961 |
| May 5, 2026 | 1,442.00 | 1,454.00 | 1,413.00 | 1,446.00 | 1,446.00 | 0.28% | 66,481 |
| May 4, 2026 | 1,499.00 | 1,499.00 | 1,366.00 | 1,442.00 | 1,442.00 | -0.83% | 82,955 |
| May 1, 2026 | 1,395.00 | 1,458.00 | 1,395.00 | 1,454.00 | 1,454.00 | 4.23% | 70,537 |
| Apr 30, 2026 | 1,393.00 | 1,430.00 | 1,377.00 | 1,395.00 | 1,395.00 | 0.14% | 87,948 |
| Apr 29, 2026 | 1,372.00 | 1,420.00 | 1,362.00 | 1,393.00 | 1,393.00 | 1.53% | 41,206 |
| Apr 28, 2026 | 1,383.00 | 1,393.00 | 1,353.00 | 1,372.00 | 1,372.00 | -0.80% | 13,592 |
| Apr 27, 2026 | 1,369.00 | 1,415.00 | 1,355.00 | 1,383.00 | 1,383.00 | 1.02% | 15,682 |
| Apr 24, 2026 | 1,405.00 | 1,405.00 | 1,332.00 | 1,369.00 | 1,369.00 | -2.56% | 79,149 |
| Apr 23, 2026 | 1,394.00 | 1,413.00 | 1,364.00 | 1,405.00 | 1,405.00 | 0.79% | 28,172 |
| Apr 20, 2026 | 1,369.00 | 1,419.00 | 1,335.00 | 1,394.00 | 1,394.00 | 2.73% | 46,689 |
| Apr 17, 2026 | 1,350.00 | 1,379.00 | 1,275.00 | 1,357.00 | 1,357.00 | 3.59% | 72,579 |
| Apr 16, 2026 | 1,363.00 | 1,384.00 | 1,305.00 | 1,310.00 | 1,310.00 | -3.61% | 116,748 |
| Apr 15, 2026 | 1,395.00 | 1,410.00 | 1,348.00 | 1,359.00 | 1,359.00 | -2.58% | 34,453 |
| Apr 14, 2026 | 1,395.00 | 1,450.00 | 1,366.00 | 1,395.00 | 1,395.00 | - | 43,322 |
| Apr 13, 2026 | 1,425.00 | 1,425.00 | 1,382.00 | 1,395.00 | 1,395.00 | -2.11% | 21,118 |
| Apr 10, 2026 | 1,387.00 | 1,435.00 | 1,387.00 | 1,425.00 | 1,425.00 | 2.74% | 41,401 |
| Apr 9, 2026 | 1,333.00 | 1,390.00 | 1,333.00 | 1,387.00 | 1,387.00 | 4.05% | 38,825 |
| Apr 6, 2026 | 1,333.00 | 1,350.00 | 1,281.00 | 1,333.00 | 1,333.00 | -0.82% | 67,652 |
| Apr 3, 2026 | 1,310.00 | 1,375.00 | 1,310.00 | 1,344.00 | 1,333.18 | 1.36% | 33,910 |
| Mar 31, 2026 | 1,291.00 | 1,359.00 | 1,275.00 | 1,326.00 | 1,315.32 | 2.71% | 842,337 |
| Mar 30, 2026 | 1,327.00 | 1,327.00 | 1,256.00 | 1,291.00 | 1,280.61 | -2.71% | 99,855 |
| Mar 27, 2026 | 1,389.00 | 1,390.00 | 1,297.00 | 1,327.00 | 1,316.32 | -4.46% | 53,398 |
| Mar 26, 2026 | 1,435.00 | 1,440.00 | 1,378.00 | 1,389.00 | 1,377.82 | -3.21% | 78,333 |
| Mar 25, 2026 | 1,477.00 | 1,499.00 | 1,408.00 | 1,435.00 | 1,423.45 | -2.84% | 93,758 |
| Mar 24, 2026 | 1,535.00 | 1,562.00 | 1,463.00 | 1,477.00 | 1,465.11 | -3.78% | 55,660 |
| Mar 23, 2026 | 1,611.00 | 1,612.00 | 1,510.00 | 1,535.00 | 1,522.64 | -2.85% | 77,528 |
| Mar 20, 2026 | 1,600.00 | 1,640.00 | 1,562.00 | 1,580.00 | 1,567.28 | -1.25% | 88,120 |
| Mar 19, 2026 | 1,587.00 | 1,600.00 | 1,556.00 | 1,600.00 | 1,587.12 | 0.82% | 38,199 |
| Mar 18, 2026 | 1,600.00 | 1,600.00 | 1,545.00 | 1,587.00 | 1,574.22 | -0.19% | 50,741 |
| Mar 17, 2026 | 1,552.00 | 1,645.00 | 1,515.00 | 1,590.00 | 1,577.20 | 2.45% | 94,959 |
| Mar 16, 2026 | 1,503.00 | 1,560.00 | 1,457.00 | 1,552.00 | 1,539.51 | 3.26% | 45,612 |
| Mar 13, 2026 | 1,463.00 | 1,540.00 | 1,420.00 | 1,503.00 | 1,490.90 | 0.54% | 212,021 |
| Mar 12, 2026 | 1,585.00 | 1,600.00 | 1,455.00 | 1,495.00 | 1,482.96 | -5.68% | 121,428 |
| Mar 11, 2026 | 1,598.00 | 1,598.00 | 1,497.00 | 1,585.00 | 1,572.24 | - | 45,612 |
| Mar 10, 2026 | 1,586.00 | 1,618.00 | 1,562.00 | 1,585.00 | 1,572.24 | -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 |