Y.D. More Investments Ltd (TLV:MRIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,851.00
+281.00 (5.04%)
At close: Dec 21, 2025
Y.D. More Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 4,805.00 | 4,853.00 | 4,617.00 | 4,679.00 | 4,629.30 | -0.66% | 552,103 |
| Nov 19, 2025 | 4,750.00 | 4,833.00 | 4,641.00 | 4,710.00 | 4,659.97 | 0.47% | 175,513 |
| Nov 18, 2025 | 4,834.00 | 4,868.00 | 4,660.00 | 4,688.00 | 4,638.20 | -4.33% | 269,162 |
| Nov 17, 2025 | 5,000.00 | 5,044.00 | 4,852.00 | 4,900.00 | 4,847.95 | -2.00% | 350,199 |
| Nov 16, 2025 | 4,932.00 | 5,014.00 | 4,908.00 | 5,000.00 | 4,946.89 | 1.38% | 179,237 |
| Nov 13, 2025 | 4,800.00 | 4,951.00 | 4,740.00 | 4,932.00 | 4,879.61 | 2.75% | 391,482 |
| Nov 12, 2025 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,749.01 | 4.42% | 467,769 |
| Nov 11, 2025 | 4,730.00 | 4,730.00 | 4,563.00 | 4,597.00 | 4,548.17 | -1.61% | 330,425 |
| Nov 10, 2025 | 4,491.00 | 4,724.00 | 4,451.00 | 4,672.00 | 4,622.37 | 4.03% | 366,041 |
| Nov 9, 2025 | 4,500.00 | 4,599.00 | 4,455.00 | 4,491.00 | 4,443.29 | -0.20% | 286,205 |
| Nov 6, 2025 | 4,380.00 | 4,500.00 | 4,264.00 | 4,500.00 | 4,452.20 | 4.17% | 5,951,735 |
| Nov 5, 2025 | 4,260.00 | 4,345.00 | 4,216.00 | 4,320.00 | 4,274.11 | 1.65% | 501,167 |
| Nov 4, 2025 | 4,339.00 | 4,434.00 | 4,170.00 | 4,250.00 | 4,204.85 | -2.07% | 670,312 |
| Nov 3, 2025 | 4,300.00 | 4,350.00 | 4,165.00 | 4,340.00 | 4,293.90 | 0.93% | 962,743 |
| Nov 2, 2025 | 4,499.00 | 4,499.00 | 4,270.00 | 4,300.00 | 4,254.32 | -3.44% | 222,766 |
| Oct 30, 2025 | 4,450.00 | 4,500.00 | 4,397.00 | 4,453.00 | 4,405.70 | 0.07% | 378,450 |
| Oct 29, 2025 | 4,548.00 | 4,548.00 | 4,357.00 | 4,450.00 | 4,402.73 | - | 412,359 |
| Oct 28, 2025 | 4,650.00 | 4,675.00 | 4,401.00 | 4,450.00 | 4,402.73 | -4.30% | 439,309 |
| Oct 27, 2025 | 4,697.00 | 4,697.00 | 4,515.00 | 4,650.00 | 4,600.61 | -1.00% | 363,772 |
| Oct 26, 2025 | 4,795.00 | 4,795.00 | 4,685.00 | 4,697.00 | 4,647.11 | -0.02% | 189,155 |
| Oct 23, 2025 | 4,779.00 | 4,779.00 | 4,666.00 | 4,698.00 | 4,648.10 | -0.47% | 276,270 |
| Oct 22, 2025 | 4,806.00 | 4,808.00 | 4,666.00 | 4,720.00 | 4,669.86 | -0.65% | 339,444 |
| Oct 21, 2025 | 4,890.00 | 4,894.00 | 4,735.00 | 4,751.00 | 4,700.53 | -1.47% | 260,980 |
| Oct 20, 2025 | 4,940.00 | 4,990.00 | 4,803.00 | 4,822.00 | 4,770.78 | -1.99% | 233,579 |
| Oct 19, 2025 | 4,855.00 | 4,947.00 | 4,746.00 | 4,920.00 | 4,867.74 | 1.55% | 158,088 |
| Oct 16, 2025 | 4,724.00 | 4,858.00 | 4,698.00 | 4,845.00 | 4,793.53 | 2.56% | 390,437 |
| Oct 15, 2025 | 4,889.00 | 4,890.00 | 4,669.00 | 4,724.00 | 4,673.82 | -1.17% | 275,283 |
| Oct 12, 2025 | 4,760.00 | 4,840.00 | 4,701.00 | 4,780.00 | 4,729.22 | - | 189,393 |
| Oct 9, 2025 | 4,710.00 | 4,915.00 | 4,710.00 | 4,780.00 | 4,729.22 | 2.58% | 391,536 |
| Oct 8, 2025 | 4,840.00 | 4,840.00 | 4,487.00 | 4,660.00 | 4,610.50 | -2.90% | 492,149 |