Y.D. More Investments Ltd (TLV:MRIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 3,680.00
+155.00 (4.40%)
Apr 3, 2026, 1:44 PM IDT
Y.D. More Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 3,353.00 | 3,550.00 | 3,338.00 | 3,525.00 | 3,525.00 | 5.13% | 695,526 |
| Mar 30, 2026 | 3,451.00 | 3,451.00 | 3,274.00 | 3,353.00 | 3,353.00 | -2.84% | 430,322 |
| Mar 27, 2026 | 3,607.00 | 3,631.00 | 3,400.00 | 3,451.00 | 3,451.00 | -5.32% | 670,884 |
| Mar 26, 2026 | 3,738.00 | 3,738.00 | 3,588.00 | 3,645.00 | 3,645.00 | -2.49% | 238,343 |
| Mar 25, 2026 | 3,918.00 | 3,942.00 | 3,693.00 | 3,738.00 | 3,738.00 | -2.61% | 225,814 |
| Mar 24, 2026 | 3,880.00 | 3,920.00 | 3,800.00 | 3,838.00 | 3,838.00 | -2.91% | 235,039 |
| Mar 23, 2026 | 3,788.00 | 4,029.00 | 3,626.00 | 3,953.00 | 3,953.00 | 3.56% | 289,907 |
| Mar 20, 2026 | 3,865.00 | 3,955.00 | 3,812.00 | 3,817.00 | 3,817.00 | -1.75% | 237,531 |
| Mar 19, 2026 | 3,960.00 | 3,960.00 | 3,807.00 | 3,885.00 | 3,885.00 | -1.89% | 147,250 |
| Mar 18, 2026 | 3,925.00 | 4,041.00 | 3,894.00 | 3,960.00 | 3,960.00 | 0.89% | 194,376 |
| Mar 17, 2026 | 3,791.00 | 3,973.00 | 3,705.00 | 3,925.00 | 3,925.00 | 3.53% | 519,128 |
| Mar 16, 2026 | 3,691.00 | 3,850.00 | 3,678.00 | 3,791.00 | 3,791.00 | 2.02% | 227,760 |
| Mar 13, 2026 | 3,780.00 | 3,851.00 | 3,691.00 | 3,716.00 | 3,716.00 | -2.98% | 206,361 |
| Mar 12, 2026 | 4,014.00 | 4,014.00 | 3,812.00 | 3,830.00 | 3,830.00 | -4.58% | 202,854 |
| Mar 11, 2026 | 4,024.00 | 4,044.00 | 3,846.00 | 4,014.00 | 4,014.00 | -0.25% | 159,193 |
| Mar 10, 2026 | 4,040.00 | 4,084.00 | 3,890.00 | 4,024.00 | 4,024.00 | -0.40% | 187,117 |
| Mar 9, 2026 | 4,000.00 | 4,040.00 | 3,900.00 | 4,040.00 | 4,040.00 | -1.46% | 267,337 |
| Mar 6, 2026 | 4,299.00 | 4,299.00 | 4,100.00 | 4,100.00 | 4,100.00 | -4.63% | 182,188 |
| Mar 5, 2026 | 4,262.00 | 4,332.00 | 4,223.00 | 4,299.00 | 4,299.00 | 0.87% | 273,109 |
| Mar 4, 2026 | 4,264.00 | 4,299.00 | 4,125.00 | 4,262.00 | 4,262.00 | -0.05% | 304,030 |
| Mar 2, 2026 | 4,049.00 | 4,268.00 | 4,049.00 | 4,264.00 | 4,264.00 | 7.19% | 338,097 |
| Feb 27, 2026 | 3,990.00 | 4,068.00 | 3,844.00 | 3,978.00 | 3,978.00 | -0.38% | 407,646 |
| Feb 26, 2026 | 4,134.00 | 4,134.00 | 3,980.00 | 3,993.00 | 3,993.00 | -3.41% | 453,077 |
| Feb 25, 2026 | 4,132.00 | 4,210.00 | 3,984.00 | 4,134.00 | 4,134.00 | 0.34% | 351,183 |
| Feb 24, 2026 | 4,300.00 | 4,320.00 | 4,113.00 | 4,120.00 | 4,120.00 | -4.63% | 364,277 |
| Feb 23, 2026 | 4,460.00 | 4,475.00 | 4,272.00 | 4,320.00 | 4,320.00 | -3.14% | 184,393 |
| 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 |