MediPress Health-Limited Partnership (TLV:MPRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 54.40
-0.20 (-0.37%)
At close: Jul 30, 2025
TLV:MPRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 54.40 | 59.90 | 54.90 | 56.90 | 56.90 | 4.60% | 13,934 |
| Jul 30, 2025 | 54.60 | 54.90 | 53.00 | 54.40 | 54.40 | -0.37% | 38,797 |
| Jul 29, 2025 | 41.20 | 59.90 | 42.60 | 54.60 | 54.60 | 32.52% | 109,142 |
| Jul 28, 2025 | 38.00 | 43.00 | 38.00 | 41.20 | 41.20 | 8.42% | 38,862 |
| Jul 24, 2025 | 39.00 | 38.20 | 37.80 | 38.00 | 38.00 | -2.56% | 20,407 |
| Jul 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 7,998 |
| Jul 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 500 |
| Jul 20, 2025 | 37.90 | 37.90 | 37.90 | 39.00 | 39.00 | -0.51% | 726 |
| Jul 17, 2025 | 38.90 | 40.10 | 38.80 | 39.20 | 39.20 | 0.77% | 20,500 |
| Jul 15, 2025 | 40.20 | 40.40 | 38.50 | 38.90 | 38.90 | -3.23% | 101,022 |
| Jul 14, 2025 | 40.80 | 40.30 | 40.00 | 40.20 | 40.20 | -1.47% | 47,066 |
| Jul 13, 2025 | 46.60 | 45.00 | 40.00 | 40.80 | 40.80 | -12.45% | 145,167 |
| Jul 9, 2025 | 48.60 | 47.30 | 45.80 | 46.60 | 46.60 | -4.12% | 21,250 |
| Jul 7, 2025 | 49.60 | 49.60 | 49.40 | 48.60 | 48.60 | 1.67% | 2,016 |
| Jul 2, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | 6,912 |
| Jul 1, 2025 | 58.30 | 54.90 | 44.70 | 47.80 | 47.80 | -18.01% | 80,411 |
| Jun 19, 2025 | 61.80 | 58.40 | 58.30 | 58.30 | 58.30 | -5.66% | 7,098 |
| May 13, 2025 | 56.50 | 61.80 | 61.80 | 61.80 | 61.80 | 9.38% | 7,871 |
| May 12, 2025 | 49.60 | 56.50 | 56.50 | 56.50 | 56.50 | 13.91% | 4,555 |
| May 11, 2025 | 47.90 | 51.00 | 47.90 | 49.60 | 49.60 | -3.50% | 12,022 |
| May 8, 2025 | 53.40 | 51.40 | 51.40 | 51.40 | 51.40 | -3.75% | 4,000 |
| May 7, 2025 | 55.40 | 53.40 | 53.40 | 53.40 | 53.40 | -3.61% | 3,700 |
| May 6, 2025 | 57.00 | 55.40 | 55.40 | 55.40 | 55.40 | -2.81% | 4,082 |
| May 5, 2025 | 62.00 | 57.00 | 57.00 | 57.00 | 57.00 | -8.06% | 9,000 |
| Apr 3, 2025 | 66.10 | 62.80 | 58.30 | 62.00 | 62.00 | -6.20% | 5,925 |
| Apr 2, 2025 | 68.20 | 68.20 | 66.00 | 66.10 | 66.10 | -3.08% | 5,646 |
| Mar 24, 2025 | 70.50 | 68.20 | 68.20 | 68.20 | 68.20 | -3.26% | 3,500 |
| Mar 19, 2025 | 73.10 | 70.50 | 70.40 | 70.50 | 70.50 | -3.56% | 13,500 |
| Mar 5, 2025 | 72.90 | 74.40 | 74.40 | 73.10 | 73.10 | 0.27% | 392 |
| Mar 4, 2025 | 72.20 | 72.90 | 72.90 | 72.90 | 72.90 | 0.97% | 5,108 |
| Mar 3, 2025 | 67.80 | 74.60 | 70.80 | 72.20 | 72.20 | 6.49% | 5,500 |
| Feb 27, 2025 | 67.50 | 68.20 | 68.20 | 67.80 | 67.80 | 0.44% | 980 |
| Feb 26, 2025 | 63.60 | 69.00 | 66.40 | 67.50 | 67.50 | 6.13% | 7,020 |
| Feb 25, 2025 | 66.90 | 66.90 | 62.10 | 63.60 | 63.60 | -3.93% | 26,533 |
| Feb 24, 2025 | 60.10 | 71.40 | 60.10 | 66.20 | 66.20 | 7.99% | 16,776 |
| Feb 23, 2025 | 71.10 | 69.70 | 60.00 | 61.30 | 61.30 | -13.78% | 59,520 |
| Feb 20, 2025 | 69.60 | 72.50 | 72.50 | 71.10 | 71.10 | 2.16% | 1,406 |
| Feb 13, 2025 | 72.00 | 72.10 | 68.70 | 69.60 | 69.60 | -2.11% | 25,198 |
| Feb 12, 2025 | 70.10 | 71.10 | 71.10 | 71.10 | 71.10 | 1.43% | 7,058 |
| Feb 11, 2025 | 72.50 | 70.10 | 70.10 | 70.10 | 70.10 | -3.31% | 4,536 |
| Feb 6, 2025 | 72.10 | 75.00 | 75.00 | 72.50 | 72.50 | 0.55% | 400 |
| Feb 5, 2025 | 74.60 | 72.10 | 72.00 | 72.10 | 72.10 | -3.35% | 76,250 |
| Feb 3, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - | 5,064 |
| Jan 27, 2025 | 74.60 | 74.60 | 74.50 | 74.60 | 74.60 | - | 22,750 |
| Jan 26, 2025 | 77.30 | 74.60 | 74.60 | 74.60 | 74.60 | -3.49% | 3,200 |
| Jan 9, 2025 | 75.60 | 78.70 | 78.70 | 77.30 | 77.30 | 2.25% | 1,500 |
| Jan 8, 2025 | 74.40 | 81.70 | 81.70 | 75.60 | 75.60 | 1.61% | 459 |
| Jan 7, 2025 | 68.40 | 75.90 | 71.20 | 74.40 | 74.40 | 8.77% | 14,541 |
| Jan 6, 2025 | 72.00 | 71.00 | 65.10 | 68.40 | 68.40 | -5.00% | 11,000 |
| Jan 5, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 40,000 |