Urban Brand Ltd (TLV:MUTG)
Israel · Delayed Price · Currency is ILS · Price in ILA 287.00
+1.00 (0.35%)
Nov 2, 2026, 5:24 PM IST
Urban Brand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 286.00 | 287.10 | 286.00 | 287.00 | 287.00 | 0.35% | 3,812 |
| Oct 30, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | 2,094 |
| Oct 29, 2026 | 296.90 | 296.90 | 270.20 | 286.00 | 286.00 | -3.67% | 5,119 |
| Oct 28, 2026 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | - | 22 |
| Oct 26, 2026 | 278.00 | 299.90 | 281.20 | 296.90 | 296.90 | 6.80% | 921 |
| Oct 23, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 2 |
| Oct 22, 2026 | 277.30 | 278.00 | 278.00 | 278.00 | 278.00 | 0.25% | 628 |
| Oct 21, 2026 | 286.70 | 320.70 | 269.90 | 277.30 | 277.30 | -3.28% | 40,421 |
| Oct 20, 2026 | 298.00 | 289.90 | 285.00 | 286.70 | 286.70 | -3.79% | 3,925 |
| Oct 19, 2026 | 298.00 | 298.00 | 295.80 | 298.00 | 298.00 | - | 5,725 |
| Oct 16, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | 38 |
| Oct 15, 2026 | 294.60 | 321.10 | 294.50 | 298.00 | 298.00 | 1.15% | 5,204 |
| Oct 14, 2026 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | - | 25 |
| Oct 13, 2026 | 308.30 | 296.00 | 280.00 | 294.60 | 294.60 | -4.44% | 3,589 |
| Oct 12, 2026 | 313.50 | 369.50 | 290.00 | 308.30 | 308.30 | -1.66% | 16,193 |
| Oct 9, 2026 | 316.00 | 295.00 | 295.00 | 313.50 | 313.50 | -0.79% | 70 |
| Oct 8, 2026 | 334.10 | 328.90 | 304.00 | 316.00 | 316.00 | -5.42% | 7,256 |
| Oct 7, 2026 | 334.40 | 360.00 | 329.80 | 334.10 | 334.10 | -0.09% | 6,758 |
| Oct 6, 2026 | 342.30 | 332.20 | 332.10 | 334.40 | 334.40 | -2.31% | 453 |
| Oct 5, 2026 | 342.30 | 342.30 | 342.30 | 342.30 | 342.30 | - | 7 |
| Oct 1, 2026 | 342.30 | 342.30 | 342.30 | 342.30 | 342.30 | - | 11 |
| Sep 30, 2026 | 342.30 | 342.30 | 342.30 | 342.30 | 342.30 | - | 418 |
| Sep 29, 2026 | 342.30 | 342.30 | 311.50 | 342.30 | 342.30 | - | 1,000 |
| Sep 24, 2026 | 342.60 | 342.60 | 332.00 | 342.30 | 342.30 | -0.09% | 16 |
| Sep 23, 2026 | 353.80 | 343.40 | 340.00 | 342.60 | 342.60 | -3.17% | 3,691 |
| 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 |