More Provident Funds and Pensions Ltd (TLV:MPP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,650.00
+40.00 (2.48%)
Jun 26, 2026, 1:46 PM IDT
TLV:MPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |