MediPress Health-Limited Partnership (TLV:MPRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 53.50
0.00 (0.00%)
At close: Jun 1, 2026
TLV:MPRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 54.10 | 53.50 | 53.50 | 53.50 | 53.50 | -1.11% | 9,750 |
| May 12, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - | 14,921 |
| May 11, 2026 | 54.50 | 57.70 | 52.70 | 54.10 | 54.10 | -0.73% | 37,300 |
| May 8, 2026 | 53.60 | 54.50 | 54.50 | 54.50 | 54.50 | 1.68% | 4,000 |
| May 7, 2026 | 54.30 | 54.60 | 52.50 | 53.60 | 53.60 | -1.29% | 16,400 |
| May 5, 2026 | 55.50 | 55.50 | 53.70 | 54.30 | 54.30 | -2.16% | 14,125 |
| Apr 27, 2026 | 55.60 | 55.60 | 55.60 | 55.50 | 55.50 | - | 811 |
| Apr 17, 2026 | 55.30 | 55.60 | 55.60 | 55.50 | 55.50 | 0.36% | 2,151 |
| Apr 16, 2026 | 54.00 | 56.50 | 54.60 | 55.30 | 55.30 | 2.41% | 11,436 |
| Apr 14, 2026 | 54.20 | 55.00 | 51.60 | 54.00 | 54.00 | -0.37% | 13,275 |
| Apr 9, 2026 | 54.80 | 57.00 | 53.40 | 54.20 | 54.20 | -1.09% | 29,298 |
| Apr 6, 2026 | 55.00 | 55.00 | 54.50 | 54.80 | 54.80 | -0.36% | 43,023 |
| Mar 23, 2026 | 53.10 | 55.00 | 55.00 | 55.00 | 55.00 | 3.58% | 4,000 |
| Mar 20, 2026 | 51.00 | 55.00 | 51.30 | 53.10 | 53.10 | 4.12% | 12,900 |
| Mar 19, 2026 | 53.90 | 53.00 | 51.00 | 51.00 | 51.00 | -5.38% | 249,750 |
| Mar 13, 2026 | 51.50 | 55.00 | 53.40 | 53.90 | 53.90 | 4.66% | 17,068 |
| Mar 12, 2026 | 50.70 | 51.50 | 51.50 | 51.50 | 51.50 | 1.58% | 4,000 |
| Mar 11, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.20% | 26,445 |
| Mar 10, 2026 | 50.60 | 52.10 | 50.00 | 50.60 | 50.60 | - | 48,055 |
| Mar 9, 2026 | 50.40 | 51.70 | 50.20 | 50.60 | 50.60 | -4.71% | 38,200 |
| Feb 25, 2026 | 50.20 | 53.70 | 53.50 | 53.10 | 53.10 | 5.78% | 2,600 |
| Feb 24, 2026 | 54.90 | 51.70 | 46.10 | 50.20 | 50.20 | -8.56% | 67,815 |
| Feb 23, 2026 | 59.20 | 58.60 | 51.20 | 54.90 | 54.90 | -7.26% | 32,240 |
| Feb 17, 2026 | 58.00 | 61.00 | 58.00 | 59.20 | 59.20 | 2.07% | 17,100 |
| Feb 13, 2026 | 58.90 | 59.20 | 55.50 | 58.00 | 58.00 | -1.53% | 16,653 |
| Feb 9, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - | 1,209 |
| Feb 5, 2026 | 60.90 | 60.90 | 56.80 | 58.90 | 58.90 | -3.28% | 14,800 |
| Feb 4, 2026 | 60.20 | 61.10 | 60.80 | 60.90 | 60.90 | 1.16% | 10,900 |
| Feb 2, 2026 | 63.50 | 61.50 | 59.00 | 60.20 | 60.20 | -5.20% | 20,500 |
| 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 |