Urban Brand Ltd (TLV:MUTG)
Israel · Delayed Price · Currency is ILS · Price in ILA 342.70
-11.10 (-3.14%)
Sep 23, 2026, 11:00 AM IDT
Urban Brand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 360.10 | 356.00 | 351.20 | 353.80 | 353.80 | -1.75% | 618 |
| Sep 17, 2026 | 359.10 | 364.30 | 356.90 | 360.10 | 360.10 | 0.28% | 3,825 |
| Sep 16, 2026 | 367.20 | 360.00 | 350.00 | 359.10 | 359.10 | -2.21% | 960 |
| Sep 15, 2026 | 386.70 | 371.20 | 358.10 | 367.20 | 367.20 | -5.04% | 4,883 |
| Sep 14, 2026 | 373.10 | 414.50 | 358.10 | 386.70 | 386.70 | 3.65% | 588 |
| Sep 10, 2026 | 400.00 | 400.00 | 345.00 | 373.10 | 373.10 | -0.85% | 3,639 |
| Sep 9, 2026 | 418.00 | 408.00 | 368.00 | 376.30 | 376.30 | -9.98% | 15,902 |
| Sep 8, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 27 |
| Sep 7, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 32 |
| Sep 4, 2026 | 418.00 | 418.00 | 402.70 | 418.00 | 418.00 | 3.80% | 767 |
| Sep 3, 2026 | 399.00 | 409.00 | 399.00 | 402.70 | 402.70 | 0.93% | 3,963 |
| Sep 2, 2026 | 395.20 | 399.00 | 393.80 | 399.00 | 399.00 | 0.96% | 679 |
| Sep 1, 2026 | 401.50 | 398.60 | 376.80 | 395.20 | 395.20 | -1.57% | 1,623 |
| Aug 31, 2026 | 401.50 | 401.50 | 401.50 | 401.50 | 401.50 | - | 39 |
| Aug 28, 2026 | 367.70 | 401.90 | 367.70 | 401.50 | 401.50 | 9.19% | 602 |
| Aug 27, 2026 | 340.80 | 372.00 | 346.20 | 367.70 | 367.70 | 7.89% | 4,908 |
| Aug 26, 2026 | 323.00 | 350.00 | 323.00 | 340.80 | 340.80 | 5.51% | 1,481 |
| Aug 25, 2026 | 323.30 | 323.00 | 323.00 | 323.00 | 323.00 | -0.09% | 36,107 |
| Aug 24, 2026 | 335.70 | 330.00 | 318.70 | 323.30 | 323.30 | -3.69% | 694 |
| Aug 21, 2026 | 335.70 | 335.70 | 335.70 | 335.70 | 335.70 | - | 5 |
| Aug 20, 2026 | 336.20 | 300.10 | 300.10 | 335.70 | 335.70 | -0.15% | 8 |
| Aug 19, 2026 | 336.20 | 336.20 | 336.20 | 336.20 | 336.20 | - | 29 |
| Aug 18, 2026 | 337.80 | 337.80 | 300.00 | 336.20 | 336.20 | -0.47% | 24 |
| Aug 17, 2026 | 339.30 | 339.30 | 305.40 | 337.80 | 337.80 | -0.44% | 25 |
| Aug 14, 2026 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | - | 2,050 |
| Aug 13, 2026 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | - | 3 |
| Aug 12, 2026 | 340.40 | 325.00 | 325.00 | 339.30 | 339.30 | -0.32% | 40 |
| Aug 11, 2026 | 356.30 | 356.30 | 340.40 | 340.40 | 340.40 | -4.46% | 2,455 |
| Aug 10, 2026 | 356.90 | 350.00 | 350.00 | 356.30 | 356.30 | -0.17% | 50 |
| Aug 7, 2026 | 358.30 | 358.30 | 350.00 | 356.90 | 356.90 | -0.39% | 9,419 |
| Aug 6, 2026 | 370.70 | 370.60 | 358.00 | 358.30 | 358.30 | -3.35% | 10,940 |
| Aug 5, 2026 | 370.70 | 370.70 | 370.70 | 370.70 | 370.70 | - | 15 |
| Aug 4, 2026 | 370.70 | 370.70 | 370.70 | 370.70 | 370.70 | - | 2 |
| Aug 3, 2026 | 370.70 | 370.70 | 370.70 | 370.70 | 370.70 | - | 2 |
| Jul 31, 2026 | 370.70 | 370.70 | 370.70 | 370.70 | 370.70 | - | 8 |
| Jul 30, 2026 | 371.30 | 371.30 | 350.00 | 370.70 | 370.70 | -0.16% | 14 |
| Jul 29, 2026 | 375.00 | 360.00 | 360.00 | 371.30 | 371.30 | -0.99% | 122 |
| Jul 28, 2026 | 375.30 | 319.10 | 319.10 | 375.00 | 375.00 | -0.08% | 3 |
| Jul 27, 2026 | 378.60 | 360.00 | 360.00 | 375.30 | 375.30 | -0.87% | 88 |
| Jul 24, 2026 | 379.20 | 370.00 | 370.00 | 378.60 | 378.60 | -0.16% | 34 |
| Jul 22, 2026 | 386.60 | 375.00 | 375.00 | 379.20 | 379.20 | -1.91% | 321 |
| Jul 20, 2026 | 386.60 | 386.60 | 386.60 | 386.60 | 386.60 | - | 1,000 |
| Jul 17, 2026 | 400.00 | 400.00 | 400.00 | 386.60 | 386.60 | 0.13% | 18 |
| Jul 16, 2026 | 380.90 | 403.10 | 375.00 | 386.10 | 386.10 | 1.37% | 1,906 |
| Jul 15, 2026 | 408.70 | 400.30 | 371.90 | 380.90 | 380.90 | -6.80% | 11,096 |
| Jul 14, 2026 | 408.70 | 408.70 | 408.70 | 408.70 | 408.70 | - | 16 |
| Jul 13, 2026 | 408.70 | 408.70 | 408.70 | 408.70 | 408.70 | - | 91 |
| Jul 10, 2026 | 410.00 | 389.50 | 389.50 | 408.70 | 408.70 | -0.32% | 31 |
| Jul 9, 2026 | 390.80 | 410.00 | 390.80 | 410.00 | 410.00 | 5.43% | 1,356 |
| Jul 8, 2026 | 388.90 | 388.90 | 388.90 | 388.90 | 388.90 | - | 72 |