More Provident Funds and Pensions Ltd (TLV:MPP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,627.00
+7.00 (0.43%)
Jun 5, 2026, 1:44 PM IDT
TLV:MPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,620.00 | 1,648.00 | 1,599.00 | 1,627.00 | 1,627.00 | 0.43% | 290,451 |
| Jun 4, 2026 | 1,510.00 | 1,630.00 | 1,510.00 | 1,620.00 | 1,620.00 | 2.42% | 322,279 |
| Jun 3, 2026 | 1,640.00 | 1,648.00 | 1,591.00 | 1,598.00 | 1,581.72 | -2.56% | 119,734 |
| Jun 2, 2026 | 1,645.00 | 1,671.00 | 1,614.00 | 1,640.00 | 1,623.29 | -0.30% | 173,974 |
| Jun 1, 2026 | 1,670.00 | 1,699.00 | 1,593.00 | 1,645.00 | 1,628.24 | -1.50% | 74,649 |
| May 29, 2026 | 1,650.00 | 1,697.00 | 1,640.00 | 1,670.00 | 1,652.99 | 1.21% | 160,928 |
| May 28, 2026 | 1,644.00 | 1,684.00 | 1,613.00 | 1,650.00 | 1,633.19 | 0.36% | 93,564 |
| May 27, 2026 | 1,595.00 | 1,673.00 | 1,535.00 | 1,644.00 | 1,627.25 | 3.07% | 115,976 |
| May 26, 2026 | 1,590.00 | 1,603.00 | 1,539.00 | 1,595.00 | 1,578.75 | -0.50% | 58,074 |
| May 25, 2026 | 1,428.00 | 1,612.00 | 1,428.00 | 1,603.00 | 1,586.67 | 17.87% | 215,381 |
| May 20, 2026 | 1,336.00 | 1,363.00 | 1,321.00 | 1,360.00 | 1,346.15 | 1.80% | 58,825 |
| May 19, 2026 | 1,347.00 | 1,380.00 | 1,326.00 | 1,336.00 | 1,322.39 | -0.82% | 49,349 |
| May 18, 2026 | 1,374.00 | 1,374.00 | 1,338.00 | 1,347.00 | 1,333.28 | -1.97% | 29,170 |
| May 15, 2026 | 1,418.00 | 1,413.00 | 1,358.00 | 1,374.00 | 1,360.00 | -3.10% | 33,892 |
| May 14, 2026 | 1,421.00 | 1,432.00 | 1,366.00 | 1,418.00 | 1,403.56 | -0.21% | 28,770 |
| May 13, 2026 | 1,472.00 | 1,473.00 | 1,412.00 | 1,421.00 | 1,406.52 | -3.46% | 30,843 |
| May 12, 2026 | 1,500.00 | 1,500.00 | 1,432.00 | 1,472.00 | 1,457.01 | -1.87% | 30,127 |
| May 11, 2026 | 1,506.00 | 1,509.00 | 1,474.00 | 1,500.00 | 1,484.72 | -0.40% | 34,813 |
| May 8, 2026 | 1,500.00 | 1,526.00 | 1,445.00 | 1,506.00 | 1,490.66 | 0.13% | 54,096 |
| May 7, 2026 | 1,472.00 | 1,521.00 | 1,440.00 | 1,504.00 | 1,488.68 | 2.17% | 226,227 |
| May 6, 2026 | 1,446.00 | 1,525.00 | 1,440.00 | 1,472.00 | 1,457.01 | 1.80% | 110,961 |
| May 5, 2026 | 1,442.00 | 1,454.00 | 1,413.00 | 1,446.00 | 1,431.27 | 0.28% | 66,481 |
| May 4, 2026 | 1,499.00 | 1,499.00 | 1,366.00 | 1,442.00 | 1,427.31 | -0.83% | 82,955 |
| May 1, 2026 | 1,395.00 | 1,458.00 | 1,395.00 | 1,454.00 | 1,439.19 | 4.23% | 70,537 |
| Apr 30, 2026 | 1,393.00 | 1,430.00 | 1,377.00 | 1,395.00 | 1,380.79 | 0.14% | 87,948 |
| Apr 29, 2026 | 1,372.00 | 1,420.00 | 1,362.00 | 1,393.00 | 1,378.81 | 1.53% | 41,206 |
| Apr 28, 2026 | 1,383.00 | 1,393.00 | 1,353.00 | 1,372.00 | 1,358.02 | -0.80% | 13,592 |
| Apr 27, 2026 | 1,369.00 | 1,415.00 | 1,355.00 | 1,383.00 | 1,368.91 | 1.02% | 15,682 |
| Apr 24, 2026 | 1,405.00 | 1,398.00 | 1,332.00 | 1,369.00 | 1,355.05 | -2.56% | 79,149 |
| Apr 23, 2026 | 1,394.00 | 1,413.00 | 1,364.00 | 1,405.00 | 1,390.69 | 0.79% | 28,172 |
| Apr 20, 2026 | 1,369.00 | 1,419.00 | 1,335.00 | 1,394.00 | 1,379.80 | 2.73% | 46,689 |
| Apr 17, 2026 | 1,350.00 | 1,379.00 | 1,275.00 | 1,357.00 | 1,343.18 | 3.59% | 72,579 |
| Apr 16, 2026 | 1,363.00 | 1,384.00 | 1,305.00 | 1,310.00 | 1,296.66 | -3.61% | 116,748 |
| Apr 15, 2026 | 1,395.00 | 1,410.00 | 1,348.00 | 1,359.00 | 1,345.16 | -2.58% | 34,453 |
| Apr 14, 2026 | 1,395.00 | 1,450.00 | 1,366.00 | 1,395.00 | 1,380.79 | - | 43,322 |
| Apr 13, 2026 | 1,425.00 | 1,425.00 | 1,382.00 | 1,395.00 | 1,380.79 | -2.11% | 21,118 |
| Apr 10, 2026 | 1,387.00 | 1,435.00 | 1,387.00 | 1,425.00 | 1,410.48 | 2.74% | 41,401 |
| Apr 9, 2026 | 1,333.00 | 1,390.00 | 1,338.00 | 1,387.00 | 1,372.87 | 4.05% | 38,825 |
| Apr 6, 2026 | 1,333.00 | 1,350.00 | 1,281.00 | 1,333.00 | 1,319.42 | -0.01% | 67,652 |
| Apr 3, 2026 | 1,310.00 | 1,375.00 | 1,310.00 | 1,344.00 | 1,319.60 | 1.36% | 33,910 |
| Mar 31, 2026 | 1,291.00 | 1,359.00 | 1,275.00 | 1,326.00 | 1,301.93 | 2.71% | 842,337 |
| Mar 30, 2026 | 1,327.00 | 1,327.00 | 1,256.00 | 1,291.00 | 1,267.56 | -2.71% | 99,855 |
| Mar 27, 2026 | 1,389.00 | 1,390.00 | 1,297.00 | 1,327.00 | 1,302.91 | -4.46% | 53,398 |
| Mar 26, 2026 | 1,435.00 | 1,440.00 | 1,378.00 | 1,389.00 | 1,363.78 | -3.21% | 78,333 |
| Mar 25, 2026 | 1,477.00 | 1,499.00 | 1,408.00 | 1,435.00 | 1,408.95 | -2.84% | 93,758 |
| Mar 24, 2026 | 1,535.00 | 1,562.00 | 1,463.00 | 1,477.00 | 1,450.18 | -3.78% | 55,660 |
| Mar 23, 2026 | 1,611.00 | 1,612.00 | 1,510.00 | 1,535.00 | 1,507.13 | -2.85% | 77,528 |
| Mar 20, 2026 | 1,600.00 | 1,640.00 | 1,562.00 | 1,580.00 | 1,551.31 | -1.25% | 88,120 |
| Mar 19, 2026 | 1,587.00 | 1,600.00 | 1,556.00 | 1,600.00 | 1,570.95 | 0.82% | 38,199 |
| Mar 18, 2026 | 1,600.00 | 1,600.00 | 1,545.00 | 1,587.00 | 1,558.19 | -0.19% | 50,741 |