Mivne Real Estate (K.D) Ltd (TLV:MVNE)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,277.00
-15.00 (-1.16%)
Aug 4, 2026, 5:28 PM IDT
Mivne Real Estate (K.D) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1,292.00 | 1,308.00 | 1,273.00 | 1,274.00 | - | -1.39% | 510,203 |
| Aug 3, 2026 | 1,336.00 | 1,356.00 | 1,292.00 | 1,292.00 | 1,292.00 | -4.30% | 718,717 |
| Jul 31, 2026 | 1,335.00 | 1,350.00 | 1,326.00 | 1,350.00 | 1,350.00 | 1.50% | 1,100,198 |
| Jul 30, 2026 | 1,297.00 | 1,330.00 | 1,278.00 | 1,330.00 | 1,330.00 | 2.54% | 1,134,071 |
| Jul 29, 2026 | 1,315.00 | 1,326.00 | 1,290.00 | 1,297.00 | 1,297.00 | -1.37% | 412,981 |
| Jul 28, 2026 | 1,317.00 | 1,333.00 | 1,312.00 | 1,315.00 | 1,315.00 | -0.15% | 328,058 |
| Jul 27, 2026 | 1,339.00 | 1,393.00 | 1,317.00 | 1,317.00 | 1,317.00 | -2.66% | 644,902 |
| Jul 24, 2026 | 1,322.00 | 1,353.00 | 1,307.00 | 1,353.00 | 1,353.00 | 2.34% | 1,172,860 |
| Jul 22, 2026 | 1,315.00 | 1,336.00 | 1,292.00 | 1,322.00 | 1,322.00 | 0.53% | 955,855 |
| Jul 21, 2026 | 1,331.00 | 1,350.00 | 1,307.00 | 1,315.00 | 1,315.00 | -1.20% | 2,243,227 |
| Jul 20, 2026 | 1,307.00 | 1,331.00 | 1,286.00 | 1,331.00 | 1,331.00 | 1.84% | 873,167 |
| Jul 17, 2026 | 1,304.00 | 1,309.00 | 1,290.00 | 1,307.00 | 1,307.00 | 0.23% | 248,422 |
| Jul 16, 2026 | 1,305.00 | 1,319.00 | 1,291.00 | 1,304.00 | 1,304.00 | -0.08% | 1,930,428 |
| Jul 15, 2026 | 1,250.00 | 1,311.00 | 1,250.00 | 1,305.00 | 1,305.00 | 4.40% | 2,811,725 |
| Jul 14, 2026 | 1,270.00 | 1,288.00 | 1,247.00 | 1,250.00 | 1,250.00 | -1.57% | 678,144 |
| Jul 13, 2026 | 1,284.00 | 1,284.00 | 1,257.00 | 1,270.00 | 1,270.00 | -0.63% | 367,357 |
| Jul 10, 2026 | 1,286.00 | 1,304.00 | 1,278.00 | 1,278.00 | 1,278.00 | -0.23% | 478,188 |
| Jul 9, 2026 | 1,298.00 | 1,311.00 | 1,280.00 | 1,281.00 | 1,281.00 | -1.31% | 527,622 |
| Jul 8, 2026 | 1,320.00 | 1,320.00 | 1,279.00 | 1,298.00 | 1,298.00 | -1.67% | 829,191 |
| Jul 7, 2026 | 1,352.00 | 1,368.00 | 1,306.00 | 1,320.00 | 1,320.00 | -2.37% | 912,692 |
| Jul 6, 2026 | 1,327.00 | 1,372.00 | 1,301.00 | 1,352.00 | 1,352.00 | 1.88% | 1,288,860 |
| Jul 3, 2026 | 1,310.00 | 1,349.00 | 1,294.00 | 1,327.00 | 1,327.00 | 2.08% | 545,183 |
| Jul 2, 2026 | 1,329.00 | 1,340.00 | 1,294.00 | 1,300.00 | 1,300.00 | -2.11% | 2,234,967 |
| Jul 1, 2026 | 1,300.00 | 1,330.00 | 1,287.00 | 1,328.00 | 1,328.00 | 2.15% | 10,567,997 |
| Jun 30, 2026 | 1,322.00 | 1,322.00 | 1,272.00 | 1,300.00 | 1,300.00 | 1.25% | 944,000 |
| Jun 29, 2026 | 1,242.00 | 1,315.00 | 1,242.00 | 1,284.00 | 1,284.00 | 3.38% | 3,166,127 |
| Jun 26, 2026 | 1,230.00 | 1,260.00 | 1,211.00 | 1,242.00 | 1,242.00 | 0.98% | 3,877,054 |
| Jun 25, 2026 | 1,259.00 | 1,260.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.52% | 871,390 |
| Jun 24, 2026 | 1,255.00 | 1,272.00 | 1,230.00 | 1,249.00 | 1,249.00 | -0.48% | 2,840,159 |
| Jun 23, 2026 | 1,249.00 | 1,265.00 | 1,233.00 | 1,255.00 | 1,255.00 | 0.24% | 879,907 |
| Jun 22, 2026 | 1,282.00 | 1,301.00 | 1,252.00 | 1,252.00 | 1,252.00 | -2.34% | 835,565 |
| Jun 19, 2026 | 1,310.00 | 1,311.00 | 1,265.00 | 1,282.00 | 1,282.00 | -2.14% | 992,655 |
| Jun 18, 2026 | 1,297.00 | 1,333.00 | 1,269.00 | 1,310.00 | 1,310.00 | 1.00% | 1,156,365 |
| Jun 17, 2026 | 1,317.00 | 1,330.00 | 1,297.00 | 1,297.00 | 1,297.00 | -1.52% | 517,017 |
| Jun 16, 2026 | 1,301.00 | 1,328.00 | 1,266.00 | 1,317.00 | 1,317.00 | 1.31% | 5,699,783 |
| Jun 15, 2026 | 1,381.00 | 1,385.00 | 1,282.00 | 1,300.00 | 1,300.00 | -4.74% | 1,073,642 |
| Jun 12, 2026 | 1,366.00 | 1,400.00 | 1,357.00 | 1,375.00 | 1,364.64 | 0.66% | 666,845 |
| Jun 11, 2026 | 1,342.00 | 1,377.00 | 1,341.00 | 1,366.00 | 1,355.71 | 1.64% | 1,368,683 |
| Jun 10, 2026 | 1,364.00 | 1,365.00 | 1,344.00 | 1,344.00 | 1,333.87 | -1.47% | 701,566 |
| Jun 9, 2026 | 1,360.00 | 1,375.00 | 1,347.00 | 1,364.00 | 1,353.72 | 0.29% | 718,899 |
| Jun 8, 2026 | 1,381.00 | 1,394.00 | 1,355.00 | 1,360.00 | 1,349.75 | -3.95% | 1,403,605 |
| Jun 5, 2026 | 1,381.00 | 1,437.00 | 1,380.00 | 1,416.00 | 1,405.33 | 1.58% | 776,636 |
| Jun 4, 2026 | 1,385.00 | 1,402.00 | 1,361.00 | 1,394.00 | 1,383.50 | 0.65% | 689,290 |
| Jun 3, 2026 | 1,405.00 | 1,405.00 | 1,363.00 | 1,385.00 | 1,374.56 | 0.58% | 954,475 |
| Jun 2, 2026 | 1,377.00 | 1,412.00 | 1,363.00 | 1,377.00 | 1,366.62 | - | 1,863,829 |
| Jun 1, 2026 | 1,421.00 | 1,428.00 | 1,373.00 | 1,377.00 | 1,366.62 | -4.57% | 970,941 |
| May 29, 2026 | 1,500.00 | 1,500.00 | 1,415.00 | 1,443.00 | 1,432.13 | -3.80% | 2,316,029 |
| May 28, 2026 | 1,508.00 | 1,518.00 | 1,444.00 | 1,500.00 | 1,488.70 | -1.38% | 2,733,998 |
| May 27, 2026 | 1,487.00 | 1,531.00 | 1,477.00 | 1,521.00 | 1,509.54 | 2.29% | 761,535 |
| May 26, 2026 | 1,519.00 | 1,529.00 | 1,470.00 | 1,487.00 | 1,475.80 | -2.11% | 846,257 |