Y.D. More Investments Ltd (TLV:MRIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,809.00
+9.00 (0.19%)
At close: Jan 30, 2026
Y.D. More Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 5,100.00 | 5,280.00 | 5,059.00 | 5,270.00 | 5,270.00 | 2.35% | 218,262 |
| Dec 10, 2025 | 5,099.00 | 5,149.00 | 5,017.00 | 5,149.00 | 5,149.00 | 0.04% | 153,958 |
| Dec 9, 2025 | 5,228.00 | 5,294.00 | 5,102.00 | 5,147.00 | 5,092.33 | -1.55% | 127,098 |
| Dec 8, 2025 | 5,398.00 | 5,398.00 | 5,111.00 | 5,228.00 | 5,172.47 | -1.38% | 306,296 |
| Dec 7, 2025 | 5,205.00 | 5,313.00 | 5,205.00 | 5,301.00 | 5,244.69 | 1.84% | 94,385 |
| Dec 4, 2025 | 5,214.00 | 5,250.00 | 5,129.00 | 5,205.00 | 5,149.71 | 0.13% | 156,092 |
| Dec 3, 2025 | 5,077.00 | 5,245.00 | 5,077.00 | 5,198.00 | 5,142.78 | 2.38% | 283,608 |
| Dec 2, 2025 | 4,900.00 | 5,115.00 | 4,751.00 | 5,077.00 | 5,023.07 | 4.85% | 648,219 |
| Dec 1, 2025 | 5,000.00 | 5,000.00 | 4,701.00 | 4,842.00 | 4,790.57 | -4.12% | 523,812 |
| Nov 30, 2025 | 5,000.00 | 5,090.00 | 4,911.00 | 5,050.00 | 4,996.36 | 1.61% | 231,083 |
| Nov 27, 2025 | 4,919.00 | 4,978.00 | 4,800.00 | 4,970.00 | 4,917.21 | 1.84% | 253,281 |
| Nov 26, 2025 | 4,704.00 | 4,911.00 | 4,663.00 | 4,880.00 | 4,828.16 | 3.74% | 371,864 |
| Nov 25, 2025 | 4,770.00 | 4,778.00 | 4,664.00 | 4,704.00 | 4,654.03 | -1.38% | 175,821 |
| Nov 24, 2025 | 4,609.00 | 4,770.00 | 4,577.00 | 4,770.00 | 4,719.33 | 3.49% | 1,492,067 |
| Nov 23, 2025 | 4,679.00 | 4,706.00 | 4,574.00 | 4,609.00 | 4,560.04 | -1.50% | 105,127 |