Y.D. More Investments Ltd (TLV:MRIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,515.00
+14.00 (0.31%)
Jul 21, 2026, 5:26 PM IDT
Y.D. More Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4,515.00 | 4,625.00 | 4,506.00 | 4,515.00 | - | 0.31% | 58,188 |
| Jul 20, 2026 | 4,533.00 | 4,587.00 | 4,427.00 | 4,501.00 | 4,501.00 | -0.44% | 79,622 |
| Jul 17, 2026 | 4,600.00 | 4,620.00 | 4,505.00 | 4,521.00 | 4,521.00 | -1.72% | 102,678 |
| Jul 16, 2026 | 4,675.00 | 4,700.00 | 4,568.00 | 4,600.00 | 4,600.00 | -1.48% | 82,499 |
| Jul 15, 2026 | 4,470.00 | 4,680.00 | 4,470.00 | 4,669.00 | 4,669.00 | 4.45% | 127,645 |
| Jul 14, 2026 | 4,439.00 | 4,485.00 | 4,304.00 | 4,470.00 | 4,470.00 | 0.70% | 176,839 |
| Jul 13, 2026 | 4,477.00 | 4,477.00 | 4,325.00 | 4,439.00 | 4,439.00 | 1.23% | 82,068 |
| Jul 10, 2026 | 4,330.00 | 4,431.00 | 4,218.00 | 4,385.00 | 4,385.00 | 1.27% | 69,821 |
| Jul 9, 2026 | 4,492.00 | 4,518.00 | 4,330.00 | 4,330.00 | 4,330.00 | -3.13% | 68,978 |
| Jul 8, 2026 | 4,559.00 | 4,625.00 | 4,414.00 | 4,470.00 | 4,470.00 | -1.95% | 128,879 |
| Jul 7, 2026 | 4,738.00 | 4,738.00 | 4,545.00 | 4,559.00 | 4,559.00 | -3.80% | 74,048 |
| Jul 6, 2026 | 4,650.00 | 4,816.00 | 4,650.00 | 4,739.00 | 4,739.00 | 1.91% | 111,270 |
| Jul 3, 2026 | 4,674.00 | 4,726.00 | 4,487.00 | 4,650.00 | 4,650.00 | 2.88% | 53,917 |
| Jul 2, 2026 | 4,538.00 | 4,590.00 | 4,461.00 | 4,520.00 | 4,520.00 | 0.24% | 150,372 |
| Jul 1, 2026 | 4,400.00 | 4,568.00 | 4,392.00 | 4,509.00 | 4,509.00 | 2.48% | 99,540 |
| Jun 30, 2026 | 4,315.00 | 4,438.00 | 4,281.00 | 4,400.00 | 4,400.00 | 1.97% | 184,039 |
| Jun 29, 2026 | 4,435.00 | 4,541.00 | 4,315.00 | 4,315.00 | 4,315.00 | -1.93% | 332,089 |
| Jun 26, 2026 | 4,243.00 | 4,417.00 | 4,161.00 | 4,400.00 | 4,400.00 | 2.56% | 230,187 |
| Jun 25, 2026 | 4,348.00 | 4,409.00 | 4,250.00 | 4,290.00 | 4,290.00 | 1.61% | 254,014 |
| Jun 24, 2026 | 4,315.00 | 4,392.00 | 4,191.00 | 4,222.00 | 4,222.00 | -2.16% | 132,643 |
| Jun 23, 2026 | 4,340.00 | 4,388.00 | 4,165.00 | 4,315.00 | 4,315.00 | -0.58% | 129,871 |
| Jun 22, 2026 | 4,410.00 | 4,592.00 | 4,290.00 | 4,340.00 | 4,340.00 | -1.83% | 182,086 |
| Jun 19, 2026 | 4,596.00 | 4,596.00 | 4,300.00 | 4,421.00 | 4,421.00 | -1.21% | 64,913 |
| Jun 18, 2026 | 4,435.00 | 4,590.00 | 4,296.00 | 4,475.00 | 4,475.00 | 0.90% | 160,773 |
| Jun 17, 2026 | 4,654.00 | 4,672.00 | 4,400.00 | 4,435.00 | 4,435.00 | -2.55% | 157,356 |
| Jun 16, 2026 | 4,749.00 | 4,749.00 | 4,498.00 | 4,551.00 | 4,551.00 | -2.59% | 143,079 |
| Jun 15, 2026 | 5,100.00 | 5,200.00 | 4,672.00 | 4,672.00 | 4,672.00 | -4.85% | 310,446 |
| Jun 12, 2026 | 4,594.00 | 4,990.00 | 4,594.00 | 4,910.00 | 4,910.00 | 7.68% | 240,979 |
| Jun 11, 2026 | 4,600.00 | 4,650.00 | 4,519.00 | 4,560.00 | 4,560.00 | -0.87% | 62,071 |
| Jun 10, 2026 | 4,475.00 | 4,601.00 | 4,405.00 | 4,600.00 | 4,600.00 | 2.22% | 149,406 |
| Jun 9, 2026 | 4,658.00 | 4,799.00 | 4,475.00 | 4,500.00 | 4,500.00 | -3.14% | 93,328 |
| Jun 8, 2026 | 4,520.00 | 4,685.00 | 4,408.00 | 4,646.00 | 4,646.00 | 1.24% | 148,353 |
| Jun 5, 2026 | 4,554.00 | 4,724.00 | 4,475.00 | 4,658.00 | 4,588.94 | 1.26% | 96,222 |
| Jun 4, 2026 | 4,565.00 | 4,679.00 | 4,413.00 | 4,600.00 | 4,531.80 | 0.77% | 180,569 |
| Jun 3, 2026 | 4,707.00 | 4,708.00 | 4,533.00 | 4,565.00 | 4,497.32 | -2.87% | 165,111 |
| Jun 2, 2026 | 4,750.00 | 4,851.00 | 4,618.00 | 4,700.00 | 4,630.32 | - | 159,924 |
| Jun 1, 2026 | 5,100.00 | 5,103.00 | 4,698.00 | 4,700.00 | 4,630.32 | -7.17% | 216,100 |
| May 29, 2026 | 4,759.00 | 5,063.00 | 4,753.00 | 5,063.00 | 4,987.94 | 6.30% | 274,957 |
| May 28, 2026 | 4,869.00 | 4,873.00 | 4,636.00 | 4,763.00 | 4,692.39 | -2.18% | 269,463 |
| May 27, 2026 | 4,490.00 | 4,869.00 | 4,450.00 | 4,869.00 | 4,796.82 | 11.60% | 796,510 |
| May 26, 2026 | 4,464.00 | 4,498.00 | 4,287.00 | 4,363.00 | 4,298.32 | -2.26% | 151,931 |
| May 25, 2026 | 4,080.00 | 4,533.00 | 4,080.00 | 4,464.00 | 4,397.82 | 11.60% | 349,979 |
| May 20, 2026 | 3,942.00 | 4,000.00 | 3,879.00 | 4,000.00 | 3,940.70 | 1.47% | 101,315 |
| May 19, 2026 | 3,901.00 | 4,077.00 | 3,901.00 | 3,942.00 | 3,883.56 | -1.57% | 119,072 |
| May 18, 2026 | 4,069.00 | 4,070.00 | 3,900.00 | 4,005.00 | 3,945.63 | -2.32% | 176,070 |
| May 15, 2026 | 4,175.00 | 4,175.00 | 4,002.00 | 4,100.00 | 4,039.22 | -1.80% | 516,316 |
| May 14, 2026 | 4,104.00 | 4,175.00 | 4,000.00 | 4,175.00 | 4,113.11 | 0.53% | 184,112 |
| May 13, 2026 | 4,154.00 | 4,167.00 | 4,011.00 | 4,153.00 | 4,091.43 | - | 477,866 |
| May 12, 2026 | 4,199.00 | 4,199.00 | 4,063.00 | 4,153.00 | 4,091.43 | -1.10% | 145,747 |
| May 11, 2026 | 4,300.00 | 4,329.00 | 4,141.00 | 4,199.00 | 4,136.75 | -2.08% | 156,827 |