Y.D. More Investments Ltd (TLV:MRIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,203.00
-57.00 (-1.34%)
Sep 2, 2026, 5:27 PM IDT
Y.D. More Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4,052.00 | 4,301.00 | 4,052.00 | 4,210.00 | - | -1.17% | 50,167 |
| Sep 1, 2026 | 4,105.00 | 4,400.00 | 4,105.00 | 4,260.00 | 4,260.00 | 3.78% | 674,948 |
| Aug 31, 2026 | 4,124.00 | 4,161.00 | 4,086.00 | 4,105.00 | 4,105.00 | -1.59% | 89,291 |
| Aug 28, 2026 | 4,165.00 | 4,242.00 | 4,133.00 | 4,226.00 | 4,171.25 | 0.28% | 48,795 |
| Aug 27, 2026 | 4,221.00 | 4,251.00 | 4,162.00 | 4,214.00 | 4,159.41 | -0.26% | 83,026 |
| Aug 26, 2026 | 4,059.00 | 4,254.00 | 4,018.00 | 4,225.00 | 4,170.26 | 4.09% | 123,606 |
| Aug 25, 2026 | 3,821.00 | 4,084.00 | 3,821.00 | 4,059.00 | 4,006.41 | 4.61% | 157,972 |
| Aug 24, 2026 | 3,955.00 | 3,955.00 | 3,842.00 | 3,880.00 | 3,829.73 | -1.90% | 84,674 |
| Aug 21, 2026 | 3,900.00 | 3,955.00 | 3,894.00 | 3,955.00 | 3,903.76 | 0.94% | 33,423 |
| Aug 20, 2026 | 3,918.00 | 3,995.00 | 3,860.00 | 3,918.00 | 3,867.24 | - | 87,697 |
| Aug 19, 2026 | 3,839.00 | 3,996.00 | 3,805.00 | 3,918.00 | 3,867.24 | 2.30% | 145,337 |
| Aug 18, 2026 | 3,908.00 | 3,924.00 | 3,760.00 | 3,830.00 | 3,780.38 | -2.00% | 102,370 |
| Aug 17, 2026 | 4,003.00 | 4,065.00 | 3,850.00 | 3,908.00 | 3,857.37 | -3.10% | 126,161 |
| Aug 14, 2026 | 4,079.00 | 4,087.00 | 4,008.00 | 4,033.00 | 3,980.75 | 0.20% | 162,442 |
| Aug 13, 2026 | 3,992.00 | 4,038.00 | 3,930.00 | 4,025.00 | 3,972.85 | 1.90% | 136,718 |
| Aug 12, 2026 | 4,119.00 | 4,164.00 | 3,950.00 | 3,950.00 | 3,898.83 | -4.10% | 121,335 |
| Aug 11, 2026 | 4,168.00 | 4,186.00 | 4,088.00 | 4,119.00 | 4,065.64 | -1.18% | 86,239 |
| Aug 10, 2026 | 4,278.00 | 4,278.00 | 4,135.00 | 4,168.00 | 4,114.00 | -1.12% | 68,855 |
| Aug 7, 2026 | 4,189.00 | 4,259.00 | 4,187.00 | 4,215.00 | 4,160.39 | 1.30% | 41,487 |
| Aug 6, 2026 | 4,050.00 | 4,168.00 | 4,020.00 | 4,161.00 | 4,107.09 | 2.74% | 552,372 |
| Aug 5, 2026 | 4,208.00 | 4,299.00 | 4,050.00 | 4,050.00 | 3,997.53 | -2.83% | 134,719 |
| Aug 4, 2026 | 4,359.00 | 4,404.00 | 4,168.00 | 4,168.00 | 4,114.00 | -2.50% | 119,717 |
| Aug 3, 2026 | 4,351.00 | 4,456.00 | 4,275.00 | 4,275.00 | 4,219.61 | 0.23% | 163,241 |
| Jul 31, 2026 | 4,300.00 | 4,371.00 | 4,210.00 | 4,265.00 | 4,209.74 | -0.81% | 94,778 |
| Jul 30, 2026 | 4,122.00 | 4,300.00 | 4,040.00 | 4,300.00 | 4,244.29 | 4.32% | 148,206 |
| Jul 29, 2026 | 4,194.00 | 4,291.00 | 4,122.00 | 4,122.00 | 4,068.60 | -1.72% | 57,051 |
| Jul 28, 2026 | 4,411.00 | 4,424.00 | 4,194.00 | 4,194.00 | 4,139.66 | -3.61% | 99,984 |
| Jul 27, 2026 | 4,646.00 | 4,651.00 | 4,351.00 | 4,351.00 | 4,294.63 | -1.65% | 88,421 |
| Jul 24, 2026 | 4,376.00 | 4,559.00 | 4,376.00 | 4,424.00 | 4,366.68 | -0.83% | 126,564 |
| Jul 22, 2026 | 4,515.00 | 4,568.00 | 4,444.00 | 4,461.00 | 4,403.21 | -1.20% | 56,292 |
| Jul 21, 2026 | 4,515.00 | 4,625.00 | 4,506.00 | 4,515.00 | 4,456.51 | 0.31% | 59,337 |
| Jul 20, 2026 | 4,533.00 | 4,587.00 | 4,427.00 | 4,501.00 | 4,442.69 | -0.44% | 79,622 |
| Jul 17, 2026 | 4,600.00 | 4,620.00 | 4,505.00 | 4,521.00 | 4,462.43 | -1.72% | 102,678 |
| Jul 16, 2026 | 4,675.00 | 4,700.00 | 4,568.00 | 4,600.00 | 4,540.40 | -1.48% | 82,499 |
| Jul 15, 2026 | 4,470.00 | 4,680.00 | 4,470.00 | 4,669.00 | 4,608.51 | 4.45% | 127,645 |
| Jul 14, 2026 | 4,439.00 | 4,485.00 | 4,304.00 | 4,470.00 | 4,412.09 | 0.70% | 176,839 |
| Jul 13, 2026 | 4,477.00 | 4,477.00 | 4,325.00 | 4,439.00 | 4,381.49 | 1.23% | 82,068 |
| Jul 10, 2026 | 4,330.00 | 4,431.00 | 4,218.00 | 4,385.00 | 4,328.19 | 1.27% | 69,821 |
| Jul 9, 2026 | 4,492.00 | 4,518.00 | 4,330.00 | 4,330.00 | 4,273.90 | -3.13% | 68,978 |
| Jul 8, 2026 | 4,559.00 | 4,625.00 | 4,414.00 | 4,470.00 | 4,412.09 | -1.95% | 128,879 |
| Jul 7, 2026 | 4,738.00 | 4,738.00 | 4,545.00 | 4,559.00 | 4,499.94 | -3.80% | 74,048 |
| Jul 6, 2026 | 4,650.00 | 4,816.00 | 4,650.00 | 4,739.00 | 4,677.60 | 1.91% | 111,270 |
| Jul 3, 2026 | 4,674.00 | 4,726.00 | 4,487.00 | 4,650.00 | 4,589.76 | 2.88% | 53,917 |
| Jul 2, 2026 | 4,538.00 | 4,590.00 | 4,461.00 | 4,520.00 | 4,461.44 | 0.24% | 150,372 |
| Jul 1, 2026 | 4,400.00 | 4,568.00 | 4,392.00 | 4,509.00 | 4,450.58 | 2.48% | 99,540 |
| Jun 30, 2026 | 4,315.00 | 4,438.00 | 4,281.00 | 4,400.00 | 4,343.00 | 1.97% | 184,039 |
| Jun 29, 2026 | 4,435.00 | 4,541.00 | 4,315.00 | 4,315.00 | 4,259.10 | -1.93% | 332,089 |
| Jun 26, 2026 | 4,243.00 | 4,417.00 | 4,161.00 | 4,400.00 | 4,343.00 | 2.56% | 230,187 |
| Jun 25, 2026 | 4,348.00 | 4,409.00 | 4,250.00 | 4,290.00 | 4,234.42 | 1.61% | 254,014 |
| Jun 24, 2026 | 4,315.00 | 4,392.00 | 4,191.00 | 4,222.00 | 4,167.30 | -2.16% | 132,643 |