Mivne Real Estate (K.D) Ltd (TLV:MVNE)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,349.00
-1.00 (-0.07%)
Oct 23, 2026, 1:46 PM IDT
Mivne Real Estate (K.D) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,355.00 | 1,373.00 | 1,338.00 | 1,349.00 | 1,349.00 | -0.07% | 578,015 |
| Oct 22, 2026 | 1,359.00 | 1,363.00 | 1,340.00 | 1,350.00 | 1,350.00 | -0.66% | 756,032 |
| Oct 21, 2026 | 1,329.00 | 1,380.00 | 1,329.00 | 1,359.00 | 1,359.00 | 2.26% | 1,468,497 |
| Oct 20, 2026 | 1,303.00 | 1,338.00 | 1,303.00 | 1,329.00 | 1,329.00 | 1.45% | 534,246 |
| Oct 19, 2026 | 1,333.00 | 1,336.00 | 1,307.00 | 1,310.00 | 1,310.00 | -1.73% | 704,321 |
| Oct 16, 2026 | 1,308.00 | 1,340.00 | 1,306.00 | 1,333.00 | 1,333.00 | 2.70% | 1,098,259 |
| Oct 15, 2026 | 1,259.00 | 1,312.00 | 1,253.00 | 1,298.00 | 1,298.00 | 3.10% | 2,084,149 |
| Oct 14, 2026 | 1,252.00 | 1,284.00 | 1,246.00 | 1,259.00 | 1,259.00 | 0.40% | 1,157,286 |
| Oct 13, 2026 | 1,206.00 | 1,274.00 | 1,206.00 | 1,254.00 | 1,254.00 | 3.98% | 1,745,363 |
| Oct 12, 2026 | 1,196.00 | 1,215.00 | 1,185.00 | 1,206.00 | 1,206.00 | 0.84% | 1,002,963 |
| Oct 9, 2026 | 1,167.00 | 1,204.00 | 1,167.00 | 1,196.00 | 1,196.00 | 2.49% | 388,563 |
| Oct 8, 2026 | 1,160.00 | 1,177.00 | 1,153.00 | 1,167.00 | 1,167.00 | 0.60% | 795,521 |
| Oct 7, 2026 | 1,188.00 | 1,205.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.36% | 995,276 |
| Oct 6, 2026 | 1,217.00 | 1,221.00 | 1,188.00 | 1,188.00 | 1,188.00 | -2.38% | 930,310 |
| Oct 5, 2026 | 1,228.00 | 1,233.00 | 1,213.00 | 1,217.00 | 1,217.00 | -0.41% | 754,958 |
| Oct 1, 2026 | 1,211.00 | 1,238.00 | 1,211.00 | 1,222.00 | 1,222.00 | -0.49% | 569,599 |
| Sep 30, 2026 | 1,214.00 | 1,244.00 | 1,208.00 | 1,228.00 | 1,228.00 | 1.49% | 1,664,876 |
| Sep 29, 2026 | 1,226.00 | 1,240.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.08% | 742,184 |
| Sep 28, 2026 | 1,211.00 | 1,221.00 | 1,197.00 | 1,211.00 | 1,211.00 | -0.82% | 547,803 |
| Sep 24, 2026 | 1,228.00 | 1,239.00 | 1,211.00 | 1,221.00 | 1,221.00 | -1.77% | 910,633 |
| Sep 23, 2026 | 1,269.00 | 1,272.00 | 1,236.00 | 1,243.00 | 1,243.00 | -2.05% | 608,945 |
| Sep 22, 2026 | 1,280.00 | 1,293.00 | 1,262.00 | 1,269.00 | 1,269.00 | -0.39% | 690,007 |
| Sep 17, 2026 | 1,313.00 | 1,322.00 | 1,263.00 | 1,274.00 | 1,274.00 | -2.23% | 1,445,223 |
| Sep 16, 2026 | 1,311.00 | 1,317.00 | 1,288.00 | 1,303.00 | 1,303.00 | -0.15% | 474,919 |
| Sep 15, 2026 | 1,322.00 | 1,324.00 | 1,297.00 | 1,305.00 | 1,305.00 | -1.29% | 241,570 |
| Sep 14, 2026 | 1,324.00 | 1,327.00 | 1,298.00 | 1,322.00 | 1,322.00 | -0.15% | 297,055 |
| 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 |