Mivne Real Estate (K.D) Ltd (TLV:MVNE)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,307.00
-17.00 (-1.28%)
Sep 14, 2026, 10:50 AM IDT
Mivne Real Estate (K.D) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,349.00 | 1,349.00 | 1,320.00 | 1,324.00 | 1,324.00 | -0.90% | 927,727 |
| Sep 9, 2026 | 1,342.00 | 1,349.00 | 1,319.00 | 1,336.00 | 1,336.00 | -0.45% | 306,753 |
| Sep 8, 2026 | 1,373.00 | 1,382.00 | 1,342.00 | 1,342.00 | 1,342.00 | -2.26% | 466,453 |
| Sep 7, 2026 | 1,393.00 | 1,393.00 | 1,370.00 | 1,373.00 | 1,373.00 | -1.44% | 280,832 |
| Sep 4, 2026 | 1,379.00 | 1,396.00 | 1,378.00 | 1,393.00 | 1,393.00 | 1.02% | 319,219 |
| Sep 3, 2026 | 1,362.00 | 1,387.00 | 1,358.00 | 1,379.00 | 1,379.00 | 0.66% | 523,326 |
| Sep 2, 2026 | 1,311.00 | 1,370.00 | 1,307.00 | 1,370.00 | 1,370.00 | 4.34% | 774,483 |
| Sep 1, 2026 | 1,287.00 | 1,313.00 | 1,259.00 | 1,313.00 | 1,313.00 | 2.02% | 1,547,935 |
| Aug 31, 2026 | 1,286.00 | 1,287.00 | 1,265.00 | 1,287.00 | 1,287.00 | 0.08% | 1,154,580 |
| Aug 28, 2026 | 1,276.00 | 1,296.00 | 1,271.00 | 1,286.00 | 1,286.00 | 0.08% | 430,396 |
| Aug 27, 2026 | 1,308.00 | 1,308.00 | 1,278.00 | 1,285.00 | 1,285.00 | 1.26% | 540,257 |
| Aug 26, 2026 | 1,285.00 | 1,288.00 | 1,259.00 | 1,269.00 | 1,269.00 | -1.22% | 572,119 |
| Aug 25, 2026 | 1,259.00 | 1,303.00 | 1,257.00 | 1,295.00 | 1,284.64 | 2.86% | 628,849 |
| Aug 24, 2026 | 1,259.00 | 1,267.00 | 1,241.00 | 1,259.00 | 1,248.93 | - | 315,604 |
| Aug 21, 2026 | 1,281.00 | 1,283.00 | 1,252.00 | 1,259.00 | 1,248.93 | -1.72% | 410,433 |
| Aug 20, 2026 | 1,266.00 | 1,281.00 | 1,254.00 | 1,281.00 | 1,270.75 | 1.51% | 526,067 |
| Aug 19, 2026 | 1,233.00 | 1,262.00 | 1,222.00 | 1,262.00 | 1,251.90 | 2.94% | 615,461 |
| Aug 18, 2026 | 1,214.00 | 1,230.00 | 1,196.00 | 1,226.00 | 1,216.19 | 0.99% | 1,048,312 |
| Aug 17, 2026 | 1,233.00 | 1,239.00 | 1,210.00 | 1,214.00 | 1,204.29 | -1.54% | 661,565 |
| Aug 14, 2026 | 1,250.00 | 1,291.00 | 1,220.00 | 1,233.00 | 1,223.14 | 0.24% | 454,821 |
| Aug 13, 2026 | 1,221.00 | 1,237.00 | 1,218.00 | 1,230.00 | 1,220.16 | 0.49% | 881,013 |
| Aug 12, 2026 | 1,246.00 | 1,256.00 | 1,224.00 | 1,224.00 | 1,214.21 | -1.05% | 1,280,585 |
| Aug 11, 2026 | 1,243.00 | 1,263.00 | 1,232.00 | 1,237.00 | 1,227.10 | -0.56% | 579,117 |
| Aug 10, 2026 | 1,271.00 | 1,287.00 | 1,243.00 | 1,244.00 | 1,234.05 | -3.57% | 1,436,136 |
| Aug 7, 2026 | 1,287.00 | 1,294.00 | 1,279.00 | 1,290.00 | 1,279.68 | 1.18% | 406,131 |
| Aug 6, 2026 | 1,300.00 | 1,300.00 | 1,256.00 | 1,275.00 | 1,264.80 | -1.24% | 4,444,578 |
| Aug 5, 2026 | 1,287.00 | 1,296.00 | 1,266.00 | 1,291.00 | 1,280.67 | 1.10% | 1,137,125 |
| Aug 4, 2026 | 1,292.00 | 1,308.00 | 1,268.00 | 1,277.00 | 1,266.78 | -1.16% | 1,015,746 |
| Aug 3, 2026 | 1,336.00 | 1,356.00 | 1,292.00 | 1,292.00 | 1,281.66 | -4.30% | 718,717 |
| Jul 31, 2026 | 1,335.00 | 1,350.00 | 1,326.00 | 1,350.00 | 1,339.20 | 1.50% | 1,100,198 |
| Jul 30, 2026 | 1,297.00 | 1,330.00 | 1,278.00 | 1,330.00 | 1,319.36 | 2.54% | 1,134,071 |
| Jul 29, 2026 | 1,315.00 | 1,326.00 | 1,290.00 | 1,297.00 | 1,286.62 | -1.37% | 412,981 |
| Jul 28, 2026 | 1,317.00 | 1,333.00 | 1,312.00 | 1,315.00 | 1,304.48 | -0.15% | 328,058 |
| Jul 27, 2026 | 1,339.00 | 1,393.00 | 1,317.00 | 1,317.00 | 1,306.46 | -2.66% | 644,902 |
| Jul 24, 2026 | 1,322.00 | 1,353.00 | 1,307.00 | 1,353.00 | 1,342.18 | 2.34% | 1,172,860 |
| Jul 22, 2026 | 1,315.00 | 1,336.00 | 1,292.00 | 1,322.00 | 1,311.42 | 0.53% | 955,855 |
| Jul 21, 2026 | 1,331.00 | 1,350.00 | 1,307.00 | 1,315.00 | 1,304.48 | -1.20% | 2,243,227 |
| Jul 20, 2026 | 1,307.00 | 1,331.00 | 1,286.00 | 1,331.00 | 1,320.35 | 1.84% | 873,167 |
| Jul 17, 2026 | 1,304.00 | 1,309.00 | 1,290.00 | 1,307.00 | 1,296.54 | 0.23% | 248,422 |
| Jul 16, 2026 | 1,305.00 | 1,319.00 | 1,291.00 | 1,304.00 | 1,293.57 | -0.08% | 1,930,428 |
| Jul 15, 2026 | 1,250.00 | 1,311.00 | 1,250.00 | 1,305.00 | 1,294.56 | 4.40% | 2,811,725 |
| Jul 14, 2026 | 1,270.00 | 1,288.00 | 1,247.00 | 1,250.00 | 1,240.00 | -1.57% | 678,144 |
| Jul 13, 2026 | 1,284.00 | 1,284.00 | 1,257.00 | 1,270.00 | 1,259.84 | -0.63% | 367,357 |
| Jul 10, 2026 | 1,286.00 | 1,304.00 | 1,278.00 | 1,278.00 | 1,267.78 | -0.23% | 478,188 |
| Jul 9, 2026 | 1,298.00 | 1,311.00 | 1,280.00 | 1,281.00 | 1,270.75 | -1.31% | 527,622 |
| Jul 8, 2026 | 1,320.00 | 1,320.00 | 1,279.00 | 1,298.00 | 1,287.62 | -1.67% | 829,191 |
| Jul 7, 2026 | 1,352.00 | 1,368.00 | 1,306.00 | 1,320.00 | 1,309.44 | -2.37% | 912,692 |
| Jul 6, 2026 | 1,327.00 | 1,372.00 | 1,301.00 | 1,352.00 | 1,341.18 | 1.88% | 1,288,860 |
| Jul 3, 2026 | 1,310.00 | 1,349.00 | 1,294.00 | 1,327.00 | 1,316.38 | 2.08% | 545,183 |
| Jul 2, 2026 | 1,329.00 | 1,340.00 | 1,294.00 | 1,300.00 | 1,289.60 | -2.11% | 2,234,967 |