Y.D. More Investments Ltd (TLV:MRIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,460.00
+189.00 (4.43%)
At close: Feb 20, 2026
Y.D. More Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4,360.00 | 4,485.00 | 4,251.00 | 4,460.00 | 4,460.00 | 4.43% | 203,403 |
| Feb 19, 2026 | 4,414.00 | 4,414.00 | 4,178.00 | 4,271.00 | 4,271.00 | -3.24% | 343,225 |
| Feb 18, 2026 | 4,500.00 | 4,532.00 | 4,326.00 | 4,414.00 | 4,414.00 | -1.32% | 248,736 |
| Feb 17, 2026 | 4,620.00 | 4,625.00 | 4,402.00 | 4,473.00 | 4,473.00 | -3.29% | 164,399 |
| Feb 16, 2026 | 4,539.00 | 4,625.00 | 4,479.00 | 4,625.00 | 4,625.00 | 2.41% | 207,247 |
| Feb 13, 2026 | 4,400.00 | 4,594.00 | 4,312.00 | 4,516.00 | 4,516.00 | 1.69% | 312,840 |
| Feb 12, 2026 | 4,777.00 | 4,890.00 | 4,411.00 | 4,441.00 | 4,441.00 | -7.03% | 725,767 |
| Feb 11, 2026 | 5,100.00 | 5,114.00 | 4,775.00 | 4,777.00 | 4,777.00 | -6.33% | 333,765 |
| Feb 10, 2026 | 5,084.00 | 5,100.00 | 4,987.00 | 5,100.00 | 5,100.00 | 1.45% | 202,473 |
| Feb 9, 2026 | 4,958.00 | 5,027.00 | 4,930.00 | 5,027.00 | 5,027.00 | 2.05% | 184,525 |
| Feb 6, 2026 | 5,004.00 | 5,050.00 | 4,825.00 | 4,926.00 | 4,926.00 | -2.78% | 163,359 |
| Feb 5, 2026 | 5,075.00 | 5,082.00 | 5,000.00 | 5,067.00 | 5,067.00 | -1.15% | 1,544,465 |
| Feb 4, 2026 | 5,245.00 | 5,245.00 | 4,993.00 | 5,126.00 | 5,126.00 | -0.56% | 191,069 |
| Feb 3, 2026 | 5,005.00 | 5,224.00 | 5,004.00 | 5,155.00 | 5,155.00 | 3.00% | 472,780 |
| Feb 2, 2026 | 4,809.00 | 5,005.00 | 4,650.00 | 5,005.00 | 5,005.00 | 4.08% | 250,150 |
| Jan 30, 2026 | 4,800.00 | 4,870.00 | 4,600.00 | 4,809.00 | 4,809.00 | 0.19% | 208,373 |
| Jan 29, 2026 | 4,821.00 | 4,877.00 | 4,677.00 | 4,800.00 | 4,800.00 | -0.44% | 315,321 |
| Jan 28, 2026 | 4,861.00 | 4,997.00 | 4,798.00 | 4,821.00 | 4,821.00 | -2.11% | 412,042 |
| Jan 27, 2026 | 5,013.00 | 5,034.00 | 4,891.00 | 4,925.00 | 4,925.00 | -1.76% | 235,676 |
| Jan 26, 2026 | 5,111.00 | 5,159.00 | 4,910.00 | 5,013.00 | 5,013.00 | -1.92% | 249,156 |
| Jan 23, 2026 | 5,050.00 | 5,142.00 | 4,867.00 | 5,111.00 | 5,111.00 | 1.21% | 203,499 |
| Jan 22, 2026 | 4,931.00 | 5,050.00 | 4,767.00 | 5,050.00 | 5,050.00 | 2.43% | 369,853 |
| Jan 21, 2026 | 5,132.00 | 5,250.00 | 4,875.00 | 4,930.00 | 4,930.00 | -4.27% | 428,819 |
| Jan 20, 2026 | 5,283.00 | 5,326.00 | 5,001.00 | 5,150.00 | 5,150.00 | -2.52% | 355,974 |
| Jan 19, 2026 | 5,455.00 | 5,455.00 | 5,249.00 | 5,283.00 | 5,283.00 | -3.15% | 200,928 |
| Jan 16, 2026 | 5,482.00 | 5,490.00 | 5,400.00 | 5,455.00 | 5,455.00 | -0.49% | 95,481 |
| Jan 15, 2026 | 5,417.00 | 5,487.00 | 5,255.00 | 5,482.00 | 5,482.00 | 1.20% | 185,889 |
| Jan 14, 2026 | 5,220.00 | 5,417.00 | 5,208.00 | 5,417.00 | 5,417.00 | 3.12% | 300,733 |
| Jan 13, 2026 | 5,400.00 | 5,435.00 | 5,221.00 | 5,253.00 | 5,253.00 | -2.72% | 258,700 |
| Jan 12, 2026 | 5,522.00 | 5,522.00 | 5,169.00 | 5,400.00 | 5,400.00 | -2.21% | 729,240 |
| Jan 9, 2026 | 5,521.00 | 5,599.00 | 5,400.00 | 5,522.00 | 5,522.00 | - | 169,196 |
| Jan 8, 2026 | 5,690.00 | 5,748.00 | 5,420.00 | 5,522.00 | 5,522.00 | -2.95% | 231,387 |
| Jan 7, 2026 | 5,725.00 | 5,725.00 | 5,560.00 | 5,690.00 | 5,690.00 | -1.03% | 291,419 |
| Jan 6, 2026 | 5,838.00 | 5,872.00 | 5,645.00 | 5,749.00 | 5,749.00 | -1.56% | 321,470 |
| Jan 5, 2026 | 5,700.00 | 5,845.00 | 5,700.00 | 5,840.00 | 5,840.00 | 3.36% | 222,119 |
| Jan 1, 2026 | 5,650.00 | 5,780.00 | 5,579.00 | 5,650.00 | 5,650.00 | - | 170,976 |
| Dec 31, 2025 | 5,841.00 | 5,842.00 | 5,650.00 | 5,650.00 | 5,650.00 | -3.27% | 179,639 |
| Dec 30, 2025 | 5,758.00 | 5,941.00 | 5,758.00 | 5,841.00 | 5,841.00 | 1.44% | 223,650 |
| Dec 29, 2025 | 5,700.00 | 5,872.00 | 5,673.00 | 5,758.00 | 5,758.00 | 1.50% | 302,023 |
| Dec 28, 2025 | 5,609.00 | 5,718.00 | 5,500.00 | 5,673.00 | 5,673.00 | 1.14% | 102,735 |
| Dec 25, 2025 | 5,683.00 | 5,750.00 | 5,609.00 | 5,609.00 | 5,609.00 | -2.45% | 173,836 |
| Dec 24, 2025 | 5,850.00 | 6,041.00 | 5,648.00 | 5,750.00 | 5,750.00 | -1.56% | 236,829 |
| Dec 23, 2025 | 6,114.00 | 6,158.00 | 5,800.00 | 5,841.00 | 5,841.00 | -4.47% | 194,772 |
| Dec 22, 2025 | 5,851.00 | 6,114.00 | 5,800.00 | 6,114.00 | 6,114.00 | 4.49% | 241,402 |
| Dec 21, 2025 | 5,570.00 | 5,904.00 | 5,570.00 | 5,851.00 | 5,851.00 | 5.04% | 104,847 |
| Dec 18, 2025 | 5,564.00 | 5,579.00 | 5,440.00 | 5,570.00 | 5,570.00 | 0.11% | 173,676 |
| Dec 17, 2025 | 5,557.00 | 5,591.00 | 5,520.00 | 5,564.00 | 5,564.00 | 0.13% | 342,441 |
| Dec 16, 2025 | 5,465.00 | 5,557.00 | 5,400.00 | 5,557.00 | 5,557.00 | 1.02% | 297,743 |
| Dec 15, 2025 | 5,270.00 | 5,517.00 | 5,270.00 | 5,501.00 | 5,501.00 | 4.78% | 217,938 |
| Dec 14, 2025 | 5,271.00 | 5,300.00 | 5,155.00 | 5,250.00 | 5,250.00 | -0.38% | 65,384 |