MediPress Health-Limited Partnership (TLV:MPRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 59.40
0.00 (0.00%)
At close: Nov 3, 2025
TLV:MPRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 60.90 | 61.90 | 58.30 | 59.40 | 59.40 | -2.46% | 14,800 |
| Oct 28, 2025 | 60.90 | 62.00 | 60.90 | 60.90 | 60.90 | - | 4,400 |
| Oct 27, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 2,463 |
| Oct 26, 2025 | 59.50 | 61.20 | 60.50 | 60.90 | 60.90 | 2.35% | 7,400 |
| Oct 23, 2025 | 62.20 | 64.00 | 59.40 | 59.50 | 59.50 | -4.34% | 13,175 |
| Oct 21, 2025 | 63.50 | 64.00 | 61.00 | 62.20 | 62.20 | -2.05% | 10,081 |
| Oct 20, 2025 | 59.80 | 64.00 | 62.90 | 63.50 | 63.50 | 6.19% | 7,400 |
| Oct 16, 2025 | 55.90 | 60.50 | 58.00 | 59.80 | 59.80 | 6.98% | 9,191 |
| Oct 15, 2025 | 52.10 | 57.00 | 54.80 | 55.90 | 55.90 | 7.29% | 9,096 |
| Oct 12, 2025 | 48.70 | 52.60 | 51.40 | 52.10 | 52.10 | 6.98% | 10,800 |
| Oct 9, 2025 | 45.60 | 50.00 | 47.40 | 48.70 | 48.70 | 6.80% | 18,000 |
| Oct 8, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 6,524 |
| Oct 5, 2025 | 45.60 | 45.70 | 45.60 | 45.60 | 45.60 | - | 13,377 |
| Sep 30, 2025 | 45.70 | 45.70 | 45.40 | 45.60 | 45.60 | -0.22% | 32,000 |
| Sep 29, 2025 | 48.70 | 46.00 | 43.50 | 45.70 | 45.70 | -6.16% | 19,500 |
| Sep 28, 2025 | 50.70 | 49.00 | 47.50 | 48.70 | 48.70 | -3.94% | 6,152 |
| Sep 15, 2025 | 51.90 | 51.90 | 50.30 | 50.70 | 50.70 | -2.31% | 18,389 |
| Sep 7, 2025 | 52.20 | 51.90 | 51.80 | 51.90 | 51.90 | -0.57% | 4,762 |
| Aug 31, 2025 | 52.90 | 53.00 | 51.60 | 52.20 | 52.20 | -1.32% | 6,912 |
| Aug 27, 2025 | 52.80 | 53.00 | 53.00 | 52.90 | 52.90 | 0.19% | 969 |
| Aug 19, 2025 | 47.80 | 56.00 | 48.60 | 52.80 | 52.80 | 10.46% | 18,732 |
| Aug 18, 2025 | 47.70 | 47.90 | 47.80 | 47.80 | 47.80 | 0.21% | 7,516 |
| Aug 17, 2025 | 50.40 | 48.10 | 46.00 | 47.70 | 47.70 | -5.36% | 35,514 |
| Aug 14, 2025 | 53.50 | 50.50 | 50.30 | 50.40 | 50.40 | -5.79% | 8,585 |
| Aug 7, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 1 |
| Aug 6, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 100 |
| Aug 4, 2025 | 56.90 | 55.20 | 49.00 | 53.50 | 53.50 | -5.98% | 20,001 |
| 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 |