Mivne Real Estate (K.D) Ltd (TLV:MVNE)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,423.00
+29.00 (2.08%)
Jun 5, 2026, 12:05 PM IDT
Mivne Real Estate (K.D) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,385.00 | 1,402.00 | 1,361.00 | 1,394.00 | 1,394.00 | 0.65% | 689,290 |
| Jun 3, 2026 | 1,405.00 | 1,405.00 | 1,363.00 | 1,385.00 | 1,385.00 | 0.58% | 954,475 |
| Jun 2, 2026 | 1,377.00 | 1,412.00 | 1,363.00 | 1,377.00 | 1,377.00 | - | 1,863,829 |
| Jun 1, 2026 | 1,421.00 | 1,428.00 | 1,373.00 | 1,377.00 | 1,377.00 | -4.57% | 970,941 |
| May 29, 2026 | 1,500.00 | 1,500.00 | 1,415.00 | 1,443.00 | 1,443.00 | -3.80% | 2,316,029 |
| May 28, 2026 | 1,508.00 | 1,518.00 | 1,444.00 | 1,500.00 | 1,500.00 | -1.38% | 2,733,998 |
| May 27, 2026 | 1,487.00 | 1,531.00 | 1,477.00 | 1,521.00 | 1,521.00 | 2.29% | 761,535 |
| May 26, 2026 | 1,519.00 | 1,529.00 | 1,470.00 | 1,487.00 | 1,487.00 | -2.11% | 846,257 |
| May 25, 2026 | 1,509.00 | 1,542.00 | 1,509.00 | 1,519.00 | 1,519.00 | 1.74% | 2,910,316 |
| May 20, 2026 | 1,449.00 | 1,493.00 | 1,420.00 | 1,493.00 | 1,493.00 | 3.04% | 1,570,709 |
| May 19, 2026 | 1,474.00 | 1,492.00 | 1,434.00 | 1,449.00 | 1,449.00 | -1.70% | 2,307,666 |
| May 18, 2026 | 1,459.00 | 1,479.00 | 1,427.00 | 1,474.00 | 1,474.00 | -0.74% | 978,205 |
| May 15, 2026 | 1,470.00 | 1,495.00 | 1,457.00 | 1,485.00 | 1,485.00 | -0.60% | 707,791 |
| May 14, 2026 | 1,520.00 | 1,534.00 | 1,472.00 | 1,494.00 | 1,494.00 | -2.10% | 1,212,666 |
| May 13, 2026 | 1,552.00 | 1,625.00 | 1,504.00 | 1,526.00 | 1,526.00 | -2.43% | 1,595,525 |
| May 12, 2026 | 1,540.00 | 1,579.00 | 1,520.00 | 1,564.00 | 1,564.00 | 0.26% | 1,954,212 |
| May 11, 2026 | 1,575.00 | 1,575.00 | 1,533.00 | 1,560.00 | 1,560.00 | -0.95% | 2,290,962 |
| May 8, 2026 | 1,554.00 | 1,588.00 | 1,524.00 | 1,575.00 | 1,575.00 | 0.90% | 1,493,133 |
| May 7, 2026 | 1,525.00 | 1,561.00 | 1,500.00 | 1,561.00 | 1,561.00 | 0.58% | 33,846,870 |
| May 6, 2026 | 1,494.00 | 1,554.00 | 1,491.00 | 1,552.00 | 1,552.00 | 3.33% | 1,915,532 |
| May 5, 2026 | 1,446.00 | 1,502.00 | 1,441.00 | 1,502.00 | 1,502.00 | 3.37% | 991,657 |
| May 4, 2026 | 1,402.00 | 1,460.00 | 1,392.00 | 1,453.00 | 1,453.00 | 3.64% | 2,143,255 |
| May 1, 2026 | 1,418.00 | 1,424.00 | 1,397.00 | 1,402.00 | 1,402.00 | -1.89% | 1,049,634 |
| Apr 30, 2026 | 1,385.00 | 1,430.00 | 1,384.00 | 1,429.00 | 1,429.00 | 1.71% | 1,297,555 |
| Apr 29, 2026 | 1,396.00 | 1,409.00 | 1,381.00 | 1,405.00 | 1,405.00 | 0.36% | 1,480,038 |
| Apr 28, 2026 | 1,374.00 | 1,413.00 | 1,370.00 | 1,400.00 | 1,400.00 | 1.38% | 3,042,978 |
| Apr 27, 2026 | 1,391.00 | 1,414.00 | 1,371.00 | 1,381.00 | 1,381.00 | -1.71% | 2,027,532 |
| Apr 24, 2026 | 1,410.00 | 1,424.00 | 1,383.00 | 1,405.00 | 1,405.00 | -2.57% | 2,593,536 |
| Apr 23, 2026 | 1,426.00 | 1,442.00 | 1,390.00 | 1,442.00 | 1,442.00 | 2.41% | 1,322,413 |
| Apr 20, 2026 | 1,412.00 | 1,420.00 | 1,376.00 | 1,408.00 | 1,408.00 | -0.86% | 573,158 |
| Apr 17, 2026 | 1,420.00 | 1,444.00 | 1,420.00 | 1,434.00 | 1,420.19 | 1.20% | 711,798 |
| Apr 16, 2026 | 1,447.00 | 1,447.00 | 1,400.00 | 1,417.00 | 1,403.35 | -1.19% | 922,935 |
| Apr 15, 2026 | 1,406.00 | 1,454.00 | 1,406.00 | 1,434.00 | 1,420.19 | 0.21% | 727,966 |
| Apr 14, 2026 | 1,420.00 | 1,454.00 | 1,420.00 | 1,431.00 | 1,417.21 | -0.35% | 2,045,096 |
| Apr 13, 2026 | 1,446.00 | 1,457.00 | 1,430.00 | 1,436.00 | 1,422.17 | -1.64% | 959,301 |
| Apr 10, 2026 | 1,399.00 | 1,473.00 | 1,386.00 | 1,460.00 | 1,445.93 | 4.36% | 1,215,531 |
| Apr 9, 2026 | 1,319.00 | 1,399.00 | 1,301.00 | 1,399.00 | 1,385.52 | 7.62% | 1,648,830 |
| Apr 6, 2026 | 1,300.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,287.48 | -0.08% | 574,733 |
| Apr 3, 2026 | 1,303.00 | 1,316.00 | 1,291.00 | 1,301.00 | 1,288.47 | -0.15% | 489,965 |
| Mar 31, 2026 | 1,255.00 | 1,314.00 | 1,255.00 | 1,303.00 | 1,290.45 | 2.84% | 1,158,967 |
| Mar 30, 2026 | 1,283.00 | 1,286.00 | 1,253.00 | 1,267.00 | 1,254.79 | -1.17% | 1,512,232 |
| Mar 27, 2026 | 1,324.00 | 1,334.00 | 1,282.00 | 1,282.00 | 1,269.65 | -3.97% | 1,856,454 |
| Mar 26, 2026 | 1,338.00 | 1,345.00 | 1,307.00 | 1,335.00 | 1,322.14 | 0.83% | 1,925,477 |
| Mar 25, 2026 | 1,367.00 | 1,383.00 | 1,315.00 | 1,324.00 | 1,311.25 | -2.65% | 1,876,703 |
| Mar 24, 2026 | 1,373.00 | 1,394.00 | 1,345.00 | 1,360.00 | 1,346.90 | -2.51% | 1,687,856 |
| Mar 23, 2026 | 1,387.00 | 1,423.00 | 1,370.00 | 1,395.00 | 1,381.56 | 0.14% | 1,169,887 |
| Mar 20, 2026 | 1,418.00 | 1,418.00 | 1,393.00 | 1,393.00 | 1,379.58 | -0.85% | 1,000,395 |
| Mar 19, 2026 | 1,438.00 | 1,440.00 | 1,393.00 | 1,405.00 | 1,391.46 | -2.29% | 736,903 |
| Mar 18, 2026 | 1,425.00 | 1,450.00 | 1,421.00 | 1,438.00 | 1,424.15 | 0.77% | 697,326 |
| Mar 17, 2026 | 1,381.00 | 1,428.00 | 1,373.00 | 1,427.00 | 1,413.25 | 3.26% | 1,410,842 |