Y.D. More Investments Ltd (TLV:MRIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,138.00
-67.00 (-1.59%)
Sep 28, 2026, 2:24 PM IDT
Y.D. More Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4,291.00 | 4,321.00 | 4,177.00 | 4,205.00 | 4,205.00 | -3.29% | 206,909 |
| Sep 23, 2026 | 4,364.00 | 4,395.00 | 4,144.00 | 4,348.00 | 4,348.00 | -0.18% | 119,268 |
| Sep 22, 2026 | 4,548.00 | 4,636.00 | 4,351.00 | 4,356.00 | 4,356.00 | -4.22% | 442,621 |
| Sep 17, 2026 | 4,496.00 | 4,595.00 | 4,476.00 | 4,548.00 | 4,548.00 | 1.16% | 99,981 |
| Sep 16, 2026 | 4,567.00 | 4,628.00 | 4,460.00 | 4,496.00 | 4,496.00 | -1.55% | 111,527 |
| Sep 15, 2026 | 4,581.00 | 4,594.00 | 4,461.00 | 4,567.00 | 4,567.00 | -0.31% | 117,155 |
| Sep 14, 2026 | 4,616.00 | 4,642.00 | 4,550.00 | 4,581.00 | 4,581.00 | -1.91% | 95,532 |
| Sep 10, 2026 | 4,699.00 | 4,721.00 | 4,553.00 | 4,670.00 | 4,670.00 | -0.62% | 224,358 |
| Sep 9, 2026 | 4,600.00 | 4,716.00 | 4,566.00 | 4,699.00 | 4,699.00 | 2.15% | 182,037 |
| Sep 8, 2026 | 4,447.00 | 4,612.00 | 4,400.00 | 4,600.00 | 4,600.00 | 3.44% | 158,974 |
| Sep 7, 2026 | 4,451.00 | 4,460.00 | 4,318.00 | 4,447.00 | 4,447.00 | -0.09% | 119,179 |
| Sep 4, 2026 | 4,309.00 | 4,451.00 | 4,280.00 | 4,451.00 | 4,451.00 | 3.30% | 62,744 |
| Sep 3, 2026 | 4,181.00 | 4,313.00 | 4,135.00 | 4,309.00 | 4,309.00 | 2.52% | 114,534 |
| Sep 2, 2026 | 4,052.00 | 4,303.00 | 4,052.00 | 4,203.00 | 4,203.00 | -1.34% | 118,282 |
| 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 |