Mivne Real Estate (K.D) Ltd (TLV:MVNE)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,208.00
-3.00 (-0.25%)
Aug 6, 2025, 5:24 PM IDT
Augmedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,213.00 | 1,224.00 | 1,197.00 | 1,201.00 | 1,201.00 | -0.83% | 529,097 |
| Aug 5, 2025 | 1,248.00 | 1,251.00 | 1,195.00 | 1,211.00 | 1,211.00 | -3.74% | 1,259,130 |
| Aug 4, 2025 | 1,293.00 | 1,293.00 | 1,253.00 | 1,258.00 | 1,258.00 | -2.02% | 1,197,825 |
| Jul 31, 2025 | 1,289.00 | 1,297.00 | 1,256.00 | 1,284.00 | 1,284.00 | -0.08% | 1,779,909 |
| Jul 30, 2025 | 1,300.00 | 1,312.00 | 1,263.00 | 1,285.00 | 1,285.00 | -1.15% | 725,425 |
| Jul 29, 2025 | 1,301.00 | 1,314.00 | 1,293.00 | 1,300.00 | 1,300.00 | - | 808,914 |
| Jul 28, 2025 | 1,300.00 | 1,310.00 | 1,291.00 | 1,300.00 | 1,300.00 | - | 825,910 |
| Jul 27, 2025 | 1,340.00 | 1,340.00 | 1,295.00 | 1,300.00 | 1,300.00 | -1.81% | 589,186 |
| Jul 24, 2025 | 1,337.00 | 1,363.00 | 1,313.00 | 1,324.00 | 1,324.00 | -1.63% | 4,517,077 |
| Jul 23, 2025 | 1,346.00 | 1,350.00 | 1,335.00 | 1,346.00 | 1,346.00 | 1.20% | 1,743,770 |
| Jul 22, 2025 | 1,320.00 | 1,340.00 | 1,319.00 | 1,330.00 | 1,330.00 | 0.76% | 1,844,519 |
| Jul 21, 2025 | 1,316.00 | 1,333.00 | 1,298.00 | 1,320.00 | 1,320.00 | - | 1,847,581 |
| Jul 20, 2025 | 1,303.00 | 1,322.00 | 1,295.00 | 1,320.00 | 1,320.00 | -0.08% | 1,470,809 |
| Jul 17, 2025 | 1,312.00 | 1,340.00 | 1,310.00 | 1,321.00 | 1,321.00 | 1.54% | 977,458 |
| Jul 16, 2025 | 1,309.00 | 1,329.00 | 1,297.00 | 1,301.00 | 1,301.00 | -1.44% | 2,488,499 |
| Jul 15, 2025 | 1,313.00 | 1,330.00 | 1,313.00 | 1,320.00 | 1,320.00 | -0.08% | 3,315,320 |
| Jul 14, 2025 | 1,314.00 | 1,325.00 | 1,287.00 | 1,321.00 | 1,321.00 | 0.92% | 2,492,284 |
| Jul 13, 2025 | 1,306.00 | 1,324.00 | 1,288.00 | 1,309.00 | 1,309.00 | -1.21% | 449,646 |
| Jul 10, 2025 | 1,330.00 | 1,333.00 | 1,314.00 | 1,325.00 | 1,325.00 | -0.60% | 2,950,047 |
| Jul 9, 2025 | 1,319.00 | 1,342.00 | 1,307.00 | 1,333.00 | 1,333.00 | 2.30% | 999,525 |
| Jul 8, 2025 | 1,290.00 | 1,306.00 | 1,267.00 | 1,303.00 | 1,303.00 | 0.70% | 1,101,850 |
| Jul 7, 2025 | 1,320.00 | 1,322.00 | 1,292.00 | 1,294.00 | 1,294.00 | -1.75% | 1,519,956 |
| Jul 6, 2025 | 1,349.00 | 1,351.00 | 1,311.00 | 1,317.00 | 1,317.00 | -0.98% | 417,545 |
| Jul 3, 2025 | 1,327.00 | 1,356.00 | 1,321.00 | 1,330.00 | 1,330.00 | 0.83% | 2,480,987 |
| Jul 2, 2025 | 1,294.00 | 1,329.00 | 1,288.00 | 1,319.00 | 1,319.00 | 2.49% | 1,617,979 |
| Jul 1, 2025 | 1,262.00 | 1,310.00 | 1,253.00 | 1,287.00 | 1,287.00 | 1.98% | 1,543,174 |
| Jun 30, 2025 | 1,285.00 | 1,285.00 | 1,247.00 | 1,262.00 | 1,262.00 | -0.79% | 1,733,471 |
| Jun 29, 2025 | 1,229.00 | 1,280.00 | 1,224.00 | 1,272.00 | 1,272.00 | 4.69% | 783,633 |
| Jun 26, 2025 | 1,213.00 | 1,234.00 | 1,206.00 | 1,215.00 | 1,215.00 | 0.16% | 4,624,483 |
| Jun 25, 2025 | 1,156.00 | 1,234.00 | 1,151.00 | 1,213.00 | 1,213.00 | 4.12% | 1,678,372 |
| Jun 24, 2025 | 1,156.00 | 1,180.00 | 1,156.00 | 1,165.00 | 1,165.00 | 2.82% | 1,684,090 |
| Jun 23, 2025 | 1,152.00 | 1,160.00 | 1,129.00 | 1,133.00 | 1,133.00 | -1.05% | 1,051,749 |
| Jun 22, 2025 | 1,150.00 | 1,175.00 | 1,130.00 | 1,145.00 | 1,145.00 | 2.23% | 1,216,678 |
| Jun 19, 2025 | 1,120.00 | 1,137.00 | 1,117.00 | 1,120.00 | 1,120.00 | -0.44% | 1,937,268 |
| Jun 18, 2025 | 1,100.00 | 1,137.00 | 1,093.00 | 1,125.00 | 1,125.00 | 2.65% | 1,402,623 |
| Jun 17, 2025 | 1,110.00 | 1,112.00 | 1,090.00 | 1,096.00 | 1,096.00 | - | 1,092,679 |
| Jun 16, 2025 | 1,048.00 | 1,102.00 | 1,040.00 | 1,096.00 | 1,096.00 | 5.69% | 1,447,713 |
| Jun 15, 2025 | 1,008.00 | 1,047.00 | 1,000.00 | 1,037.00 | 1,037.00 | 0.78% | 842,892 |
| Jun 12, 2025 | 1,044.00 | 1,047.00 | 1,025.00 | 1,029.00 | 1,029.00 | -2.83% | 1,644,284 |
| Jun 11, 2025 | 1,045.00 | 1,072.00 | 1,043.00 | 1,059.00 | 1,059.00 | 1.34% | 1,178,363 |
| Jun 10, 2025 | 1,069.00 | 1,070.00 | 1,044.00 | 1,045.00 | 1,045.00 | -1.97% | 1,917,804 |
| Jun 9, 2025 | 1,068.00 | 1,076.00 | 1,060.00 | 1,066.00 | 1,066.00 | -0.19% | 923,218 |
| Jun 8, 2025 | 1,070.00 | 1,074.00 | 1,061.00 | 1,068.00 | 1,068.00 | 0.47% | 439,781 |
| Jun 5, 2025 | 1,055.00 | 1,069.00 | 1,047.00 | 1,063.00 | 1,063.00 | 0.76% | 1,278,339 |
| Jun 4, 2025 | 1,072.00 | 1,078.00 | 1,049.00 | 1,055.00 | 1,055.00 | -1.12% | 694,496 |
| Jun 3, 2025 | 1,080.00 | 1,088.00 | 1,067.00 | 1,067.00 | 1,067.00 | -0.65% | 764,503 |
| May 29, 2025 | 1,098.00 | 1,099.00 | 1,065.00 | 1,074.00 | 1,074.00 | -0.74% | 2,842,259 |
| May 28, 2025 | 1,091.00 | 1,093.00 | 1,071.00 | 1,082.00 | 1,082.00 | -0.82% | 789,790 |
| May 27, 2025 | 1,082.00 | 1,092.00 | 1,077.00 | 1,091.00 | 1,091.00 | 0.83% | 1,053,818 |
| May 26, 2025 | 1,073.00 | 1,094.00 | 1,070.00 | 1,082.00 | 1,082.00 | 1.88% | 1,081,227 |