Urban Brand Ltd (TLV:MUTG)
Israel · Delayed Price · Currency is ILS · Price in ILA 408.60
-2.10 (-0.51%)
At close: Jul 3, 2026
Urban Brand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 410.70 | 410.70 | 408.00 | 408.60 | 408.60 | -0.51% | 386 |
| Jul 2, 2026 | 410.70 | 410.70 | 410.70 | 410.70 | 410.70 | - | 26 |
| Jul 1, 2026 | 411.00 | 411.00 | 407.00 | 410.70 | 410.70 | 3.27% | 6,063 |
| Jun 30, 2026 | 407.30 | 411.00 | 374.70 | 397.70 | 397.70 | -2.36% | 13,804 |
| Jun 29, 2026 | 410.90 | 400.00 | 400.00 | 407.30 | 407.30 | -0.88% | 167 |
| Jun 26, 2026 | 411.00 | 411.00 | 409.00 | 410.90 | 410.90 | 1.53% | 511 |
| Jun 25, 2026 | 410.90 | 411.00 | 385.00 | 404.70 | 404.70 | 6.36% | 2,826 |
| Jun 24, 2026 | 412.50 | 412.50 | 379.50 | 380.50 | 380.50 | -7.76% | 1,417 |
| Jun 23, 2026 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | - | 19 |
| Jun 22, 2026 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | - | 1 |
| Jun 19, 2026 | 412.80 | 412.80 | 390.00 | 412.50 | 412.50 | -0.07% | 8 |
| Jun 18, 2026 | 415.40 | 394.60 | 394.60 | 412.80 | 412.80 | -0.63% | 64 |
| Jun 17, 2026 | 415.40 | 415.40 | 415.40 | 415.40 | 415.40 | - | 250 |
| Jun 16, 2026 | 415.40 | 415.40 | 415.40 | 415.40 | 415.40 | - | 1,146 |
| Jun 15, 2026 | 415.50 | 415.50 | 415.50 | 415.40 | 415.40 | - | 110 |
| Jun 12, 2026 | 401.70 | 417.90 | 396.90 | 415.40 | 415.40 | 3.41% | 527 |
| Jun 11, 2026 | 398.40 | 403.40 | 398.40 | 401.70 | 401.70 | 0.83% | 337 |
| Jun 10, 2026 | 399.20 | 399.20 | 395.00 | 398.40 | 398.40 | -0.20% | 1,490 |
| Jun 9, 2026 | 392.90 | 408.90 | 380.00 | 399.20 | 399.20 | 7.86% | 6,236 |
| Jun 8, 2026 | 404.80 | 403.90 | 370.00 | 370.10 | 370.10 | -8.57% | 1,477 |
| Jun 5, 2026 | 368.60 | 404.80 | 368.60 | 404.80 | 404.80 | -0.05% | 1,259 |
| Jun 4, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | 1,162 |
| Jun 3, 2026 | 374.60 | 405.00 | 374.60 | 405.00 | 405.00 | 8.12% | 6,711 |
| Jun 2, 2026 | 395.20 | 395.20 | 370.50 | 374.60 | 374.60 | -5.21% | 30,805 |
| Jun 1, 2026 | 395.30 | 394.50 | 394.50 | 395.20 | 395.20 | -0.03% | 53 |
| May 29, 2026 | 395.50 | 395.90 | 394.50 | 395.30 | 395.30 | -0.05% | 278 |
| May 28, 2026 | 395.70 | 395.70 | 395.00 | 395.50 | 395.50 | -0.05% | 119 |
| May 27, 2026 | 396.20 | 390.00 | 390.00 | 395.70 | 395.70 | -0.13% | 44 |
| May 26, 2026 | 404.60 | 398.50 | 395.00 | 396.20 | 396.20 | -2.08% | 13,414 |
| May 25, 2026 | 404.60 | 404.60 | 404.60 | 404.60 | 404.60 | - | 57 |
| May 20, 2026 | 402.80 | 405.00 | 402.80 | 404.60 | 404.60 | 0.45% | 786 |
| May 19, 2026 | 404.40 | 410.00 | 398.00 | 402.80 | 402.80 | -0.40% | 36,292 |
| May 18, 2026 | 404.40 | 404.40 | 404.40 | 404.40 | 404.40 | - | 80 |
| May 15, 2026 | 404.40 | 404.40 | 404.40 | 404.40 | 404.40 | - | 44 |
| May 14, 2026 | 421.90 | 421.90 | 404.90 | 404.40 | 404.40 | 1.74% | 463 |
| May 13, 2026 | 404.00 | 397.50 | 397.50 | 397.50 | 397.50 | -1.61% | 3,234 |
| May 12, 2026 | 403.10 | 404.00 | 404.00 | 404.00 | 404.00 | 0.22% | 2,503 |
| May 11, 2026 | 405.00 | 404.00 | 403.00 | 403.10 | 403.10 | -0.47% | 5,336 |
| May 8, 2026 | 398.40 | 405.00 | 398.40 | 405.00 | 405.00 | 1.66% | 5,195 |
| May 7, 2026 | 393.60 | 400.00 | 393.50 | 398.40 | 398.40 | 1.22% | 30,219 |
| May 6, 2026 | 392.30 | 400.00 | 392.00 | 393.60 | 393.60 | 0.33% | 6,506 |
| May 5, 2026 | 396.70 | 395.10 | 388.60 | 392.30 | 392.30 | -1.11% | 20,582 |
| May 4, 2026 | 404.00 | 410.00 | 395.00 | 396.70 | 396.70 | -1.81% | 26,470 |
| Apr 30, 2026 | 403.20 | 433.30 | 403.00 | 404.00 | 404.00 | 0.20% | 7,640 |
| Apr 29, 2026 | 404.30 | 433.90 | 395.00 | 403.20 | 403.20 | -0.27% | 12,520 |
| Apr 27, 2026 | 412.90 | 405.00 | 404.00 | 404.30 | 404.30 | -2.08% | 7,422 |
| Apr 17, 2026 | 405.70 | 435.00 | 435.00 | 412.90 | 412.90 | 1.77% | 120 |
| Apr 15, 2026 | 437.50 | 425.00 | 400.00 | 405.70 | 405.70 | -7.27% | 10,616 |
| Apr 14, 2026 | 411.10 | 439.40 | 439.40 | 437.50 | 437.50 | 6.42% | 457 |
| Apr 13, 2026 | 405.00 | 434.30 | 405.00 | 411.10 | 411.10 | 1.51% | 8,080 |