Mivne Real Estate (K.D) Ltd (TLV:MVNE)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,227.00
+8.00 (0.66%)
Aug 28, 2025, 5:24 PM IDT
Mivne Real Estate (K.D) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,229.00 | 1,248.00 | 1,210.00 | 1,227.00 | 1,227.00 | 0.66% | 1,985,054 |
| Aug 27, 2025 | 1,212.00 | 1,240.00 | 1,210.00 | 1,219.00 | 1,219.00 | 0.16% | 797,832 |
| Aug 26, 2025 | 1,210.00 | 1,224.00 | 1,203.00 | 1,217.00 | 1,217.00 | -0.73% | 1,301,233 |
| Aug 25, 2025 | 1,216.00 | 1,230.00 | 1,206.00 | 1,226.00 | 1,226.00 | -0.33% | 844,272 |
| Aug 24, 2025 | 1,234.00 | 1,237.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.82% | 541,746 |
| Aug 21, 2025 | 1,242.00 | 1,245.00 | 1,214.00 | 1,220.00 | 1,220.00 | -2.56% | 631,874 |
| Aug 20, 2025 | 1,251.00 | 1,263.00 | 1,244.00 | 1,252.00 | 1,252.00 | -0.48% | 1,368,532 |
| Aug 19, 2025 | 1,254.00 | 1,273.00 | 1,250.00 | 1,258.00 | 1,258.00 | 0.64% | 1,218,224 |
| Aug 18, 2025 | 1,255.00 | 1,272.00 | 1,235.00 | 1,250.00 | 1,250.00 | -0.40% | 1,412,557 |
| Aug 17, 2025 | 1,225.00 | 1,267.00 | 1,225.00 | 1,255.00 | 1,255.00 | 0.72% | 257,415 |
| Aug 14, 2025 | 1,212.00 | 1,246.00 | 1,200.00 | 1,246.00 | 1,246.00 | 2.98% | 707,049 |
| Aug 13, 2025 | 1,197.00 | 1,220.00 | 1,193.00 | 1,210.00 | 1,210.00 | 1.00% | 412,934 |
| Aug 12, 2025 | 1,203.00 | 1,214.00 | 1,186.00 | 1,198.00 | 1,198.00 | 0.08% | 938,932 |
| Aug 11, 2025 | 1,201.00 | 1,206.00 | 1,191.00 | 1,197.00 | 1,197.00 | -0.33% | 853,126 |
| Aug 10, 2025 | 1,221.00 | 1,248.00 | 1,201.00 | 1,201.00 | 1,201.00 | -1.31% | 375,748 |
| Aug 7, 2025 | 1,212.00 | 1,218.00 | 1,194.00 | 1,217.00 | 1,217.00 | 0.75% | 4,790,154 |
| Aug 6, 2025 | 1,213.00 | 1,224.00 | 1,196.00 | 1,208.00 | 1,208.00 | -0.25% | 1,844,578 |
| 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 |