More Provident Funds and Pensions Ltd (TLV:MPP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,627.00
-13.00 (-0.79%)
Aug 12, 2026, 12:49 PM IDT
TLV:MPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,653.00 | 1,676.00 | 1,611.00 | 1,640.00 | 1,640.00 | -1.15% | 34,443 |
| Aug 10, 2026 | 1,640.00 | 1,680.00 | 1,638.00 | 1,659.00 | 1,659.00 | 1.16% | 78,148 |
| Aug 7, 2026 | 1,639.00 | 1,650.00 | 1,621.00 | 1,640.00 | 1,640.00 | 0.06% | 22,392 |
| Aug 6, 2026 | 1,650.00 | 1,660.00 | 1,587.00 | 1,639.00 | 1,639.00 | 2.05% | 230,323 |
| Aug 5, 2026 | 1,590.00 | 1,619.00 | 1,545.00 | 1,606.00 | 1,606.00 | 1.01% | 472,344 |
| Aug 4, 2026 | 1,618.00 | 1,662.00 | 1,579.00 | 1,590.00 | 1,590.00 | -0.63% | 298,152 |
| Aug 3, 2026 | 1,500.00 | 1,600.00 | 1,466.00 | 1,600.00 | 1,600.00 | 6.67% | 74,387 |
| Jul 31, 2026 | 1,510.00 | 1,517.00 | 1,488.00 | 1,500.00 | 1,500.00 | -0.66% | 20,805 |
| Jul 30, 2026 | 1,551.00 | 1,551.00 | 1,483.00 | 1,510.00 | 1,510.00 | -2.64% | 137,802 |
| Jul 29, 2026 | 1,565.00 | 1,577.00 | 1,525.00 | 1,551.00 | 1,551.00 | -0.89% | 17,226 |
| Jul 28, 2026 | 1,582.00 | 1,590.00 | 1,558.00 | 1,565.00 | 1,565.00 | -1.07% | 16,405 |
| Jul 27, 2026 | 1,658.00 | 1,658.00 | 1,563.00 | 1,582.00 | 1,582.00 | -1.19% | 24,876 |
| Jul 24, 2026 | 1,585.00 | 1,614.00 | 1,501.00 | 1,601.00 | 1,601.00 | 1.01% | 289,134 |
| Jul 22, 2026 | 1,601.00 | 1,624.00 | 1,567.00 | 1,585.00 | 1,585.00 | -1.00% | 61,884 |
| Jul 21, 2026 | 1,632.00 | 1,649.00 | 1,583.00 | 1,601.00 | 1,601.00 | -1.90% | 16,241 |
| Jul 20, 2026 | 1,644.00 | 1,644.00 | 1,593.00 | 1,632.00 | 1,632.00 | -0.73% | 42,048 |
| Jul 17, 2026 | 1,645.00 | 1,677.00 | 1,616.00 | 1,644.00 | 1,644.00 | -0.06% | 14,185 |
| Jul 16, 2026 | 1,599.00 | 1,662.00 | 1,577.00 | 1,645.00 | 1,645.00 | 3.92% | 29,749 |
| Jul 15, 2026 | 1,584.00 | 1,596.00 | 1,564.00 | 1,583.00 | 1,583.00 | -0.06% | 92,158 |
| Jul 14, 2026 | 1,593.00 | 1,610.00 | 1,551.00 | 1,584.00 | 1,584.00 | -0.56% | 86,275 |
| Jul 13, 2026 | 1,611.00 | 1,611.00 | 1,551.00 | 1,593.00 | 1,593.00 | -1.12% | 24,217 |
| Jul 10, 2026 | 1,619.00 | 1,637.00 | 1,594.00 | 1,611.00 | 1,611.00 | -0.49% | 15,850 |
| Jul 9, 2026 | 1,666.00 | 1,684.00 | 1,614.00 | 1,619.00 | 1,619.00 | -2.82% | 11,607 |
| Jul 8, 2026 | 1,663.00 | 1,681.00 | 1,623.00 | 1,666.00 | 1,666.00 | 0.18% | 463,669 |
| Jul 7, 2026 | 1,649.00 | 1,670.00 | 1,601.00 | 1,663.00 | 1,663.00 | 1.40% | 70,011 |
| Jul 6, 2026 | 1,666.00 | 1,690.00 | 1,630.00 | 1,640.00 | 1,640.00 | -1.56% | 118,585 |
| Jul 3, 2026 | 1,626.00 | 1,733.00 | 1,626.00 | 1,666.00 | 1,666.00 | 2.46% | 12,382 |
| Jul 2, 2026 | 1,670.00 | 1,696.00 | 1,612.00 | 1,626.00 | 1,626.00 | -2.63% | 20,936 |
| Jul 1, 2026 | 1,700.00 | 1,700.00 | 1,664.00 | 1,670.00 | 1,670.00 | -1.76% | 42,966 |
| Jun 30, 2026 | 1,664.00 | 1,720.00 | 1,656.00 | 1,700.00 | 1,700.00 | 2.16% | 46,811 |
| Jun 29, 2026 | 1,677.00 | 1,684.00 | 1,633.00 | 1,664.00 | 1,664.00 | 0.85% | 36,527 |
| Jun 26, 2026 | 1,610.00 | 1,686.00 | 1,574.00 | 1,650.00 | 1,650.00 | 2.48% | 62,780 |
| Jun 25, 2026 | 1,639.00 | 1,653.00 | 1,585.00 | 1,610.00 | 1,610.00 | -1.77% | 54,676 |
| Jun 24, 2026 | 1,651.00 | 1,651.00 | 1,621.00 | 1,639.00 | 1,639.00 | -0.73% | 17,931 |
| Jun 23, 2026 | 1,621.00 | 1,660.00 | 1,562.00 | 1,651.00 | 1,651.00 | 1.85% | 23,679 |
| Jun 22, 2026 | 1,644.00 | 1,679.00 | 1,616.00 | 1,621.00 | 1,621.00 | -1.40% | 19,034 |
| Jun 19, 2026 | 1,692.00 | 1,692.00 | 1,639.00 | 1,644.00 | 1,644.00 | -2.84% | 87,559 |
| Jun 18, 2026 | 1,611.00 | 1,699.00 | 1,550.00 | 1,692.00 | 1,692.00 | 5.03% | 638,678 |
| Jun 17, 2026 | 1,603.00 | 1,649.00 | 1,549.00 | 1,611.00 | 1,611.00 | 0.50% | 234,589 |
| Jun 16, 2026 | 1,625.00 | 1,627.00 | 1,568.00 | 1,603.00 | 1,603.00 | -1.35% | 20,385 |
| Jun 15, 2026 | 1,693.00 | 1,739.00 | 1,609.00 | 1,625.00 | 1,625.00 | -4.02% | 65,580 |
| Jun 12, 2026 | 1,649.00 | 1,719.00 | 1,616.00 | 1,693.00 | 1,693.00 | 6.14% | 213,728 |
| Jun 11, 2026 | 1,568.00 | 1,600.00 | 1,561.00 | 1,595.00 | 1,595.00 | 1.72% | 34,086 |
| Jun 10, 2026 | 1,568.00 | 1,568.00 | 1,519.00 | 1,568.00 | 1,568.00 | - | 30,253 |
| Jun 9, 2026 | 1,627.00 | 1,627.00 | 1,561.00 | 1,568.00 | 1,568.00 | -3.63% | 14,353 |
| Jun 8, 2026 | 1,627.00 | 1,660.00 | 1,566.00 | 1,627.00 | 1,627.00 | - | 139,120 |
| 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 |