Urban Brand Ltd (TLV:MUTG)
Israel · Delayed Price · Currency is ILS · Price in ILA 418.70
-2.10 (-0.50%)
At close: Mar 5, 2026
Urban Brand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.21 | 4.21 | 4.18 | 4.19 | 4.19 | -0.50% | 12,709 |
| Mar 4, 2026 | 4.31 | 4.21 | 4.21 | 4.21 | 4.21 | -2.43% | 5,000 |
| Mar 2, 2026 | 4.33 | 4.32 | 4.03 | 4.31 | 4.31 | -0.39% | 24,331 |
| Feb 27, 2026 | 4.08 | 4.33 | 4.33 | 4.33 | 4.33 | 6.18% | 1,090 |
| Feb 24, 2026 | 4.32 | 4.16 | 4.05 | 4.08 | 4.08 | -5.60% | 11,688 |
| Feb 23, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 11 |
| Feb 20, 2026 | 4.08 | 4.32 | 4.32 | 4.32 | 4.32 | 6.01% | 2,000 |
| Feb 18, 2026 | 4.07 | 4.37 | 4.37 | 4.08 | 4.08 | 0.15% | 10 |
| Feb 16, 2026 | 3.96 | 4.08 | 4.00 | 4.07 | 4.07 | 2.70% | 7,250 |
| Feb 13, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.05% | 252 |
| Feb 11, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.13% | 5,000 |
| Feb 10, 2026 | 3.98 | 4.01 | 3.94 | 3.96 | 3.96 | -0.55% | 52,467 |
| Feb 9, 2026 | 4.01 | 4.01 | 3.95 | 3.98 | 3.98 | -0.85% | 29,406 |
| Feb 6, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 12,500 |
| Feb 5, 2026 | 4.04 | 4.01 | 4.01 | 4.01 | 4.01 | -0.69% | 18,230 |
| Feb 3, 2026 | 4.08 | 4.05 | 4.04 | 4.04 | 4.04 | -0.93% | 10,000 |
| Feb 2, 2026 | 4.15 | 4.08 | 4.08 | 4.08 | 4.08 | -1.76% | 5,438 |
| Jan 30, 2026 | 4.14 | 4.15 | 4.15 | 4.15 | 4.15 | 0.27% | 5,000 |
| Jan 29, 2026 | 4.50 | 4.50 | 4.02 | 4.14 | 4.14 | 0.78% | 29,680 |
| Jan 28, 2026 | 4.50 | 4.50 | 4.07 | 4.11 | 4.11 | 0.81% | 60,689 |
| Jan 27, 2026 | 4.52 | 4.60 | 3.80 | 4.07 | 4.07 | -9.95% | 105,832 |