Y.D. More Investments Ltd (TLV:MRIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,036.00
-83.00 (-2.02%)
Aug 12, 2026, 11:15 AM IDT
Y.D. More Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4,168.00 | 4,186.00 | 4,088.00 | 4,150.00 | - | -0.43% | 67,321 |
| Aug 10, 2026 | 4,278.00 | 4,278.00 | 4,135.00 | 4,168.00 | 4,168.00 | -1.12% | 68,855 |
| Aug 7, 2026 | 4,189.00 | 4,259.00 | 4,187.00 | 4,215.00 | 4,215.00 | 1.30% | 41,487 |
| Aug 6, 2026 | 4,050.00 | 4,168.00 | 4,020.00 | 4,161.00 | 4,161.00 | 2.74% | 552,372 |
| Aug 5, 2026 | 4,208.00 | 4,299.00 | 4,050.00 | 4,050.00 | 4,050.00 | -2.83% | 134,719 |
| Aug 4, 2026 | 4,359.00 | 4,404.00 | 4,168.00 | 4,168.00 | 4,168.00 | -2.50% | 119,717 |
| Aug 3, 2026 | 4,351.00 | 4,456.00 | 4,275.00 | 4,275.00 | 4,275.00 | 0.23% | 163,241 |
| Jul 31, 2026 | 4,300.00 | 4,371.00 | 4,210.00 | 4,265.00 | 4,265.00 | -0.81% | 94,778 |
| Jul 30, 2026 | 4,122.00 | 4,300.00 | 4,040.00 | 4,300.00 | 4,300.00 | 4.32% | 148,206 |
| Jul 29, 2026 | 4,194.00 | 4,291.00 | 4,122.00 | 4,122.00 | 4,122.00 | -1.72% | 57,051 |
| Jul 28, 2026 | 4,411.00 | 4,424.00 | 4,194.00 | 4,194.00 | 4,194.00 | -3.61% | 99,984 |
| Jul 27, 2026 | 4,646.00 | 4,651.00 | 4,351.00 | 4,351.00 | 4,351.00 | -1.65% | 88,421 |
| Jul 24, 2026 | 4,376.00 | 4,559.00 | 4,376.00 | 4,424.00 | 4,424.00 | -0.83% | 126,564 |
| Jul 22, 2026 | 4,515.00 | 4,568.00 | 4,444.00 | 4,461.00 | 4,461.00 | -1.20% | 56,292 |
| Jul 21, 2026 | 4,515.00 | 4,625.00 | 4,506.00 | 4,515.00 | 4,515.00 | 0.31% | 59,337 |
| 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 | 4,588.95 | 1.26% | 96,222 |
| Jun 4, 2026 | 4,565.00 | 4,679.00 | 4,413.00 | 4,600.00 | 4,531.81 | 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 |