More Provident Funds and Pensions Ltd (TLV:MPP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,550.00
+56.00 (3.75%)
Nov 6, 2026, 1:44 PM IST
TLV:MPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,494.00 | 1,557.00 | 1,469.00 | 1,550.00 | 1,550.00 | 3.75% | 84,189 |
| Nov 5, 2026 | 1,495.00 | 1,535.00 | 1,480.00 | 1,494.00 | 1,494.00 | -2.99% | 161,588 |
| Nov 4, 2026 | 1,552.00 | 1,597.00 | 1,497.00 | 1,540.00 | 1,540.00 | 1.25% | 74,981 |
| Nov 3, 2026 | 1,481.00 | 1,566.00 | 1,470.00 | 1,521.00 | 1,521.00 | 2.70% | 59,675 |
| Nov 2, 2026 | 1,518.00 | 1,520.00 | 1,476.00 | 1,481.00 | 1,481.00 | -2.44% | 57,837 |
| Oct 30, 2026 | 1,556.00 | 1,541.00 | 1,504.00 | 1,518.00 | 1,518.00 | -2.44% | 14,785 |
| Oct 29, 2026 | 1,557.00 | 1,576.00 | 1,539.00 | 1,556.00 | 1,556.00 | -0.06% | 27,428 |
| Oct 28, 2026 | 1,666.00 | 1,640.00 | 1,555.00 | 1,557.00 | 1,557.00 | -6.54% | 62,704 |
| Oct 26, 2026 | 1,672.00 | 1,679.00 | 1,658.00 | 1,666.00 | 1,666.00 | -0.36% | 142,113 |
| Oct 23, 2026 | 1,642.00 | 1,736.00 | 1,630.00 | 1,672.00 | 1,672.00 | 1.83% | 90,687 |
| Oct 22, 2026 | 1,633.00 | 1,673.00 | 1,619.00 | 1,642.00 | 1,642.00 | 0.55% | 60,697 |
| Oct 21, 2026 | 1,639.00 | 1,639.00 | 1,599.00 | 1,633.00 | 1,633.00 | 0.80% | 60,620 |
| Oct 20, 2026 | 1,611.00 | 1,635.00 | 1,571.00 | 1,620.00 | 1,620.00 | 0.56% | 119,728 |
| Oct 19, 2026 | 1,616.00 | 1,614.00 | 1,578.00 | 1,611.00 | 1,611.00 | -0.31% | 20,932 |
| Oct 16, 2026 | 1,610.00 | 1,637.00 | 1,585.00 | 1,616.00 | 1,616.00 | 3.00% | 49,018 |
| Oct 15, 2026 | 1,572.00 | 1,618.00 | 1,569.00 | 1,569.00 | 1,569.00 | -3.03% | 79,515 |
| Oct 14, 2026 | 1,635.00 | 1,644.00 | 1,612.00 | 1,618.00 | 1,618.00 | -1.04% | 27,919 |
| Oct 13, 2026 | 1,591.00 | 1,651.00 | 1,584.00 | 1,635.00 | 1,635.00 | 2.77% | 27,465 |
| Oct 12, 2026 | 1,584.00 | 1,613.00 | 1,559.00 | 1,591.00 | 1,591.00 | 0.44% | 20,140 |
| Oct 9, 2026 | 1,594.00 | 1,612.00 | 1,580.00 | 1,584.00 | 1,584.00 | -0.63% | 16,767 |
| Oct 8, 2026 | 1,570.00 | 1,601.00 | 1,559.00 | 1,594.00 | 1,594.00 | 0.89% | 92,177 |
| Oct 7, 2026 | 1,590.00 | 1,618.00 | 1,573.00 | 1,580.00 | 1,580.00 | -1.68% | 61,383 |
| Oct 6, 2026 | 1,596.00 | 1,618.00 | 1,580.00 | 1,607.00 | 1,607.00 | 0.69% | 72,920 |
| Oct 5, 2026 | 1,601.00 | 1,612.00 | 1,576.00 | 1,596.00 | 1,596.00 | -0.31% | 57,503 |
| Oct 1, 2026 | 1,631.00 | 1,631.00 | 1,601.00 | 1,601.00 | 1,601.00 | -1.84% | 54,968 |
| Sep 30, 2026 | 1,595.00 | 1,635.00 | 1,591.00 | 1,631.00 | 1,631.00 | 2.26% | 63,043 |
| Sep 29, 2026 | 1,594.00 | 1,618.00 | 1,594.00 | 1,595.00 | 1,595.00 | 0.06% | 6,573 |
| 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 |