Mivne Real Estate (K.D) Ltd (TLV:MVNE)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,259.00
0.00 (0.00%)
Aug 24, 2026, 5:28 PM IDT
Mivne Real Estate (K.D) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,259.00 | 1,267.00 | 1,241.00 | 1,248.00 | - | -0.87% | 89,626 |
| Aug 21, 2026 | 1,281.00 | 1,283.00 | 1,252.00 | 1,259.00 | 1,259.00 | -1.72% | 410,433 |
| Aug 20, 2026 | 1,266.00 | 1,281.00 | 1,254.00 | 1,281.00 | 1,281.00 | 1.51% | 526,067 |
| Aug 19, 2026 | 1,233.00 | 1,262.00 | 1,222.00 | 1,262.00 | 1,262.00 | 2.94% | 615,461 |
| Aug 18, 2026 | 1,214.00 | 1,230.00 | 1,196.00 | 1,226.00 | 1,226.00 | 0.99% | 1,048,312 |
| Aug 17, 2026 | 1,233.00 | 1,239.00 | 1,210.00 | 1,214.00 | 1,214.00 | -1.54% | 661,565 |
| Aug 14, 2026 | 1,250.00 | 1,291.00 | 1,220.00 | 1,233.00 | 1,233.00 | 0.24% | 454,821 |
| Aug 13, 2026 | 1,221.00 | 1,237.00 | 1,218.00 | 1,230.00 | 1,230.00 | 0.49% | 881,013 |
| Aug 12, 2026 | 1,246.00 | 1,256.00 | 1,224.00 | 1,224.00 | 1,224.00 | -1.05% | 1,280,585 |
| Aug 11, 2026 | 1,243.00 | 1,263.00 | 1,232.00 | 1,237.00 | 1,237.00 | -0.56% | 579,117 |
| Aug 10, 2026 | 1,271.00 | 1,287.00 | 1,243.00 | 1,244.00 | 1,244.00 | -3.57% | 1,436,136 |
| Aug 7, 2026 | 1,287.00 | 1,294.00 | 1,279.00 | 1,290.00 | 1,290.00 | 1.18% | 406,131 |
| Aug 6, 2026 | 1,300.00 | 1,300.00 | 1,256.00 | 1,275.00 | 1,275.00 | -1.24% | 4,444,578 |
| Aug 5, 2026 | 1,287.00 | 1,296.00 | 1,266.00 | 1,291.00 | 1,291.00 | 1.10% | 1,137,125 |
| Aug 4, 2026 | 1,292.00 | 1,308.00 | 1,268.00 | 1,277.00 | 1,277.00 | -1.16% | 1,015,746 |
| 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 |