More Provident Funds and Pensions Ltd (TLV:MPP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,369.00
-36.00 (-2.56%)
Apr 24, 2026, 1:44 PM IDT
TLV:MPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,405.00 | 1,398.00 | 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 | 1,338.00 | 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 | 1,315.33 | 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 | 1,573.23 | -1.61% | 27,693 |
| Mar 6, 2026 | 1,650.00 | 1,660.00 | 1,598.00 | 1,612.00 | 1,599.02 | -2.30% | 28,167 |
| Mar 5, 2026 | 1,572.00 | 1,700.00 | 1,572.00 | 1,650.00 | 1,636.72 | 4.96% | 92,683 |
| Mar 4, 2026 | 1,550.00 | 1,599.00 | 1,535.00 | 1,572.00 | 1,559.34 | 1.42% | 67,731 |
| Mar 2, 2026 | 1,540.00 | 1,606.00 | 1,487.00 | 1,550.00 | 1,537.52 | 3.40% | 189,812 |
| Feb 27, 2026 | 1,491.00 | 1,543.00 | 1,468.00 | 1,499.00 | 1,486.93 | 0.54% | 32,672 |
| Feb 26, 2026 | 1,504.00 | 1,541.00 | 1,448.00 | 1,491.00 | 1,479.00 | -0.86% | 52,043 |
| Feb 25, 2026 | 1,557.00 | 1,557.00 | 1,440.00 | 1,504.00 | 1,491.89 | - | 59,593 |
| Feb 24, 2026 | 1,550.00 | 1,550.00 | 1,472.00 | 1,504.00 | 1,491.89 | -2.97% | 90,258 |
| Feb 23, 2026 | 1,572.00 | 1,612.00 | 1,531.00 | 1,550.00 | 1,537.52 | -1.40% | 32,124 |
| Feb 20, 2026 | 1,557.00 | 1,611.00 | 1,544.00 | 1,572.00 | 1,559.34 | 0.96% | 15,642 |
| Feb 19, 2026 | 1,573.00 | 1,576.00 | 1,518.00 | 1,557.00 | 1,544.47 | -1.02% | 39,362 |
| Feb 18, 2026 | 1,614.00 | 1,622.00 | 1,560.00 | 1,573.00 | 1,560.34 | -2.54% | 39,809 |
| Feb 17, 2026 | 1,628.00 | 1,630.00 | 1,571.00 | 1,614.00 | 1,601.01 | -0.86% | 34,602 |
| Feb 16, 2026 | 1,625.00 | 1,649.00 | 1,619.00 | 1,628.00 | 1,614.89 | 0.18% | 37,790 |
| Feb 13, 2026 | 1,616.00 | 1,640.00 | 1,533.00 | 1,625.00 | 1,611.92 | 0.56% | 272,086 |
| Feb 12, 2026 | 1,653.00 | 1,664.00 | 1,612.00 | 1,616.00 | 1,602.99 | -2.24% | 70,481 |
| Feb 11, 2026 | 1,629.00 | 1,699.00 | 1,604.00 | 1,653.00 | 1,639.69 | 1.41% | 1,629,754 |
| Feb 10, 2026 | 1,600.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,616.88 | 0.80% | 73,252 |
| Feb 9, 2026 | 1,591.00 | 1,625.00 | 1,591.00 | 1,617.00 | 1,603.98 | 1.63% | 39,689 |
| Feb 6, 2026 | 1,585.00 | 1,640.00 | 1,530.00 | 1,591.00 | 1,578.19 | 0.38% | 28,006 |
| Feb 5, 2026 | 1,587.00 | 1,620.00 | 1,562.00 | 1,585.00 | 1,572.24 | -0.13% | 251,209 |