Modiin Energy-Limited Partnership (TLV:MDIN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 68.40
-4.00 (-5.52%)
Dec 4, 2025, 5:24 PM IDT
TLV:MDIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 72.40 | 71.20 | 67.00 | 68.90 | 68.90 | -4.83% | 359,618 |
| Dec 3, 2025 | 73.60 | 74.50 | 72.00 | 72.40 | 72.40 | -1.63% | 81,893 |
| Dec 2, 2025 | 77.20 | 77.70 | 73.00 | 73.60 | 73.60 | -4.66% | 108,739 |
| Dec 1, 2025 | 81.60 | 81.70 | 76.50 | 77.20 | 77.20 | -5.39% | 221,148 |
| Nov 30, 2025 | 84.40 | 84.20 | 81.10 | 81.60 | 81.60 | -3.32% | 81,826 |
| Nov 27, 2025 | 84.20 | 84.60 | 84.10 | 84.40 | 84.40 | -2.43% | 66,203 |
| Nov 26, 2025 | 86.30 | 87.00 | 86.00 | 86.50 | 86.50 | 0.23% | 47,393 |
| Nov 25, 2025 | 87.00 | 87.20 | 85.00 | 86.30 | 86.30 | -0.80% | 20,266 |
| Nov 24, 2025 | 88.60 | 89.50 | 85.20 | 87.00 | 87.00 | -1.81% | 30,408 |
| Nov 23, 2025 | 90.10 | 90.10 | 88.50 | 88.60 | 88.60 | -1.66% | 16,134 |
| Nov 20, 2025 | 90.10 | 91.00 | 89.50 | 90.10 | 90.10 | - | 49,315 |
| Nov 19, 2025 | 90.30 | 93.50 | 89.50 | 90.10 | 90.10 | -0.22% | 40,784 |
| Nov 18, 2025 | 93.00 | 93.10 | 90.00 | 90.30 | 90.30 | -3.63% | 56,790 |
| Nov 17, 2025 | 92.00 | 94.30 | 92.00 | 93.70 | 93.70 | 0.21% | 20,857 |
| Nov 16, 2025 | 93.50 | 94.10 | 93.00 | 93.50 | 93.50 | -0.64% | 78,845 |
| Nov 13, 2025 | 96.00 | 96.00 | 93.90 | 94.10 | 94.10 | -2.79% | 46,799 |
| Nov 12, 2025 | 97.30 | 97.30 | 96.10 | 96.80 | 96.80 | -0.51% | 27,548 |
| Nov 11, 2025 | 97.10 | 98.00 | 97.10 | 97.30 | 97.30 | 0.21% | 27,856 |
| Nov 10, 2025 | 96.70 | 97.40 | 96.70 | 97.10 | 97.10 | 0.41% | 7,391 |
| Nov 9, 2025 | 97.50 | 97.50 | 94.30 | 96.70 | 96.70 | -0.82% | 41,712 |
| Nov 6, 2025 | 98.90 | 98.90 | 96.00 | 97.50 | 97.50 | -1.42% | 255,055 |
| Nov 5, 2025 | 99.40 | 99.30 | 98.60 | 98.90 | 98.90 | -0.50% | 4,130 |
| Nov 4, 2025 | 98.10 | 99.50 | 98.10 | 99.40 | 99.40 | 0.10% | 40,891 |
| Nov 3, 2025 | 100.00 | 99.90 | 99.00 | 99.30 | 99.30 | -0.70% | 21,374 |
| Nov 2, 2025 | 100.00 | 100.30 | 99.20 | 100.00 | 100.00 | -0.70% | 28,473 |
| Oct 30, 2025 | 100.80 | 101.00 | 100.10 | 100.70 | 100.70 | -0.89% | 29,130 |
| Oct 29, 2025 | 101.90 | 102.00 | 101.50 | 101.60 | 101.60 | -0.29% | 2,396 |
| Oct 28, 2025 | 102.20 | 102.50 | 101.50 | 101.90 | 101.90 | -0.29% | 3,556 |
| Oct 27, 2025 | 101.80 | 102.70 | 101.80 | 102.20 | 102.20 | - | 36,455 |
| Oct 26, 2025 | 102.50 | 102.50 | 100.50 | 102.20 | 102.20 | -0.29% | 33,385 |
| Oct 23, 2025 | 103.00 | 103.00 | 101.50 | 102.50 | 102.50 | 0.99% | 108,826 |
| Oct 22, 2025 | 103.30 | 103.30 | 100.50 | 101.50 | 101.50 | -1.74% | 23,635 |
| Oct 21, 2025 | 105.10 | 103.40 | 102.70 | 103.30 | 103.30 | -1.71% | 7,934 |
| Oct 20, 2025 | 107.40 | 107.40 | 103.20 | 105.10 | 105.10 | -2.14% | 31,109 |
| Oct 19, 2025 | 108.00 | 106.60 | 106.60 | 107.40 | 107.40 | -0.56% | 805 |
| Oct 16, 2025 | 110.30 | 110.30 | 107.30 | 108.00 | 108.00 | -2.09% | 89,030 |
| Oct 15, 2025 | 110.00 | 110.50 | 109.90 | 110.30 | 110.30 | 0.09% | 3,825 |
| Oct 12, 2025 | 111.50 | 110.50 | 110.00 | 110.20 | 110.20 | -1.17% | 22,030 |
| Oct 9, 2025 | 111.70 | 112.60 | 111.00 | 111.50 | 111.50 | -0.18% | 22,164 |
| Oct 8, 2025 | 110.00 | 112.00 | 110.00 | 111.70 | 111.70 | -0.27% | 5,454 |
| Oct 5, 2025 | 114.20 | 114.20 | 110.20 | 112.00 | 112.00 | -1.93% | 12,475 |
| Sep 30, 2025 | 114.10 | 114.60 | 114.00 | 114.20 | 114.20 | 0.09% | 4,797 |
| Sep 29, 2025 | 114.10 | 115.90 | 111.00 | 114.10 | 114.10 | - | 1,553 |
| Sep 28, 2025 | 110.90 | 114.90 | 110.90 | 114.10 | 114.10 | 2.89% | 26,907 |
| Sep 25, 2025 | 109.20 | 111.60 | 109.20 | 110.90 | 110.90 | 1.56% | 48,930 |
| Sep 21, 2025 | 111.40 | 111.10 | 109.00 | 109.20 | 109.20 | -1.97% | 43,623 |
| Sep 18, 2025 | 113.90 | 113.90 | 111.00 | 111.40 | 111.40 | -3.55% | 52,798 |
| Sep 17, 2025 | 118.90 | 118.10 | 113.90 | 115.50 | 115.50 | -2.86% | 50,525 |
| Sep 16, 2025 | 128.00 | 128.00 | 117.10 | 118.90 | 118.90 | -3.72% | 76,193 |
| Sep 15, 2025 | 123.20 | 127.40 | 122.90 | 123.50 | 123.50 | -2.45% | 83,455 |