MediPress Health-Limited Partnership (TLV:MPRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 63.50
-0.10 (-0.16%)
At close: Jan 27, 2026
TLV:MPRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 63.60 | 65.00 | 63.40 | 63.50 | 63.50 | -0.16% | 3,591 |
| Jan 26, 2026 | 59.10 | 64.60 | 62.60 | 63.60 | 63.60 | 7.61% | 7,509 |
| Jan 23, 2026 | 58.00 | 59.70 | 58.60 | 59.10 | 59.10 | 1.90% | 7,521 |
| Jan 22, 2026 | 60.10 | 60.20 | 55.50 | 58.00 | 58.00 | -3.49% | 23,686 |
| Jan 21, 2026 | 72.70 | 69.20 | 57.00 | 60.10 | 60.10 | -17.33% | 104,114 |
| Jan 20, 2026 | 67.90 | 75.70 | 69.40 | 72.70 | 72.70 | 7.07% | 73,041 |
| Jan 19, 2026 | 62.80 | 69.90 | 62.80 | 67.90 | 67.90 | 11.68% | 135,109 |
| Jan 16, 2026 | 55.90 | 63.00 | 57.70 | 60.80 | 60.80 | 8.77% | 28,719 |
| Jan 15, 2026 | 50.20 | 56.90 | 53.70 | 55.90 | 55.90 | 11.35% | 7,666 |
| Jan 14, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | 255,601 |
| Jan 13, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | 20,250 |
| Jan 12, 2026 | 50.10 | 50.20 | 50.20 | 50.20 | 50.20 | 0.20% | 5,639 |
| Jan 8, 2026 | 50.20 | 50.20 | 50.10 | 50.10 | 50.10 | -0.20% | 6,500 |
| Jan 6, 2026 | 49.70 | 50.20 | 49.80 | 50.20 | 50.20 | 1.01% | 72,025 |
| Jan 5, 2026 | 50.20 | 50.20 | 48.50 | 49.70 | 49.70 | -1.00% | 60,227 |
| Jan 1, 2026 | 49.50 | 50.20 | 50.20 | 50.20 | 50.20 | 1.41% | 5,252 |
| Dec 31, 2025 | 50.20 | 50.20 | 48.50 | 49.50 | 49.50 | -1.39% | 136,174 |
| Dec 29, 2025 | 49.80 | 50.20 | 50.20 | 50.20 | 50.20 | 0.80% | 7,054 |
| Dec 28, 2025 | 49.70 | 50.20 | 48.10 | 49.80 | 49.80 | 0.20% | 30,348 |
| Dec 25, 2025 | 49.10 | 50.20 | 49.60 | 49.70 | 49.70 | 1.22% | 5,000 |
| Dec 24, 2025 | 50.20 | 50.20 | 48.00 | 49.10 | 49.10 | -2.19% | 82,322 |
| Dec 23, 2025 | 51.90 | 55.00 | 50.00 | 50.20 | 50.20 | -3.28% | 77,450 |
| Dec 22, 2025 | 55.00 | 54.90 | 51.90 | 51.90 | 51.90 | -5.64% | 79,115 |
| Dec 16, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 37 |
| Dec 15, 2025 | 54.10 | 58.50 | 55.00 | 55.00 | 55.00 | 1.66% | 5,005 |
| Dec 14, 2025 | 54.10 | 55.00 | 54.10 | 54.10 | 54.10 | 0.74% | 30,766 |
| Dec 11, 2025 | 49.90 | 54.10 | 51.60 | 53.70 | 53.70 | 7.62% | 36,310 |
| Dec 10, 2025 | 49.20 | 54.00 | 48.80 | 49.90 | 49.90 | 1.42% | 20,103 |
| Dec 9, 2025 | 47.30 | 50.50 | 47.30 | 49.20 | 49.20 | 4.02% | 23,002 |
| Dec 8, 2025 | 50.50 | 50.80 | 43.40 | 47.30 | 47.30 | -6.34% | 52,658 |
| Dec 7, 2025 | 53.50 | 53.60 | 50.20 | 50.50 | 50.50 | -5.61% | 56,000 |
| Dec 2, 2025 | 56.70 | 54.10 | 53.00 | 53.50 | 53.50 | -5.64% | 31,755 |
| Nov 30, 2025 | 56.90 | 56.90 | 56.50 | 56.70 | 56.70 | -0.35% | 6,621 |
| Nov 27, 2025 | 61.00 | 57.40 | 56.00 | 56.90 | 56.90 | -6.72% | 57,879 |
| Nov 9, 2025 | 59.40 | 61.00 | 61.00 | 61.00 | 61.00 | 2.69% | 4,000 |
| 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 |