Medipower (Overseas) Public Co. Limited (TLV:MDPR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 681.90
-3.50 (-0.51%)
At close: Dec 4, 2025
TLV:MDPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 685.00 | 686.50 | 678.10 | 681.90 | 681.90 | -0.51% | 1,054 |
| Dec 3, 2025 | 684.80 | 690.30 | 684.80 | 685.40 | 685.40 | 0.09% | 2,079 |
| Dec 2, 2025 | 682.80 | 701.00 | 680.90 | 684.80 | 684.80 | 0.29% | 2,724 |
| Dec 1, 2025 | 670.00 | 685.00 | 670.00 | 682.80 | 682.80 | 1.91% | 649 |
| Nov 30, 2025 | 666.90 | 670.30 | 666.90 | 670.00 | 670.00 | 0.46% | 27,418 |
| Nov 27, 2025 | 654.20 | 670.00 | 663.20 | 666.90 | 666.90 | 1.94% | 4,963 |
| Nov 26, 2025 | 658.50 | 661.00 | 635.00 | 654.20 | 654.20 | -0.65% | 4,467 |
| Nov 25, 2025 | 648.90 | 671.00 | 655.00 | 658.50 | 658.50 | 1.48% | 4,637 |
| Nov 24, 2025 | 678.30 | 700.90 | 635.30 | 648.90 | 648.90 | -4.33% | 12,508 |
| Nov 23, 2025 | 674.80 | 679.30 | 673.70 | 678.30 | 678.30 | 0.52% | 41,349 |
| Nov 20, 2025 | 669.00 | 681.10 | 660.00 | 674.80 | 674.80 | 0.87% | 1,433 |
| Nov 19, 2025 | 666.30 | 671.20 | 658.00 | 669.00 | 669.00 | 0.41% | 3,177 |
| Nov 18, 2025 | 655.00 | 670.90 | 655.00 | 666.30 | 666.30 | -3.94% | 2,724 |
| Nov 17, 2025 | 709.80 | 705.90 | 690.80 | 693.60 | 693.60 | -2.28% | 2,404 |
| Nov 16, 2025 | 686.70 | 775.00 | 686.70 | 709.80 | 709.80 | 3.36% | 2,356 |
| Nov 13, 2025 | 710.00 | 710.00 | 685.00 | 686.70 | 686.70 | 0.25% | 5,259 |
| Nov 12, 2025 | 695.10 | 695.10 | 685.00 | 685.00 | 685.00 | -1.45% | 151,556 |
| Nov 11, 2025 | 695.10 | 708.70 | 678.50 | 695.10 | 695.10 | - | 24,955 |
| Nov 10, 2025 | 694.70 | 702.00 | 674.80 | 695.10 | 695.10 | 0.06% | 12,613 |
| Nov 9, 2025 | 695.00 | 697.30 | 689.50 | 694.70 | 694.70 | -0.04% | 1,976 |
| Nov 6, 2025 | 697.60 | 695.00 | 675.80 | 695.00 | 695.00 | -0.37% | 19,635 |
| Nov 5, 2025 | 699.70 | 710.00 | 682.20 | 697.60 | 697.60 | -0.30% | 3,031 |
| Nov 4, 2025 | 693.90 | 707.60 | 688.50 | 699.70 | 699.70 | 0.84% | 22,460 |
| Nov 3, 2025 | 687.40 | 715.00 | 688.60 | 693.90 | 693.90 | 0.95% | 23,795 |
| Nov 2, 2025 | 672.80 | 699.00 | 672.80 | 687.40 | 687.40 | 2.17% | 12,663 |
| Oct 30, 2025 | 651.00 | 677.00 | 649.70 | 672.80 | 672.80 | 0.98% | 14,254 |
| Oct 29, 2025 | 656.10 | 680.00 | 650.00 | 666.30 | 666.30 | 1.55% | 21,080 |
| Oct 28, 2025 | 654.40 | 673.70 | 632.60 | 656.10 | 656.10 | 0.26% | 3,674 |
| Oct 27, 2025 | 681.80 | 669.50 | 649.40 | 654.40 | 654.40 | -4.02% | 6,647 |
| Oct 26, 2025 | 688.70 | 688.90 | 668.00 | 681.80 | 681.80 | -1.00% | 14,946 |
| Oct 23, 2025 | 715.00 | 715.00 | 688.60 | 688.70 | 688.70 | 3.41% | 528 |
| Oct 22, 2025 | 634.50 | 670.90 | 611.00 | 666.00 | 666.00 | 4.96% | 11,854 |
| Oct 21, 2025 | 657.00 | 719.40 | 625.10 | 634.50 | 634.50 | -3.42% | 721 |
| Oct 20, 2025 | 648.50 | 662.30 | 632.00 | 657.00 | 657.00 | 1.31% | 11,721 |
| Oct 19, 2025 | 662.50 | 652.70 | 633.90 | 648.50 | 648.50 | -2.11% | 4,118 |
| Oct 16, 2025 | 675.50 | 675.50 | 655.40 | 662.50 | 662.50 | -1.92% | 4,391 |
| Oct 15, 2025 | 720.00 | 720.00 | 673.10 | 675.50 | 675.50 | -1.83% | 3,116 |
| Oct 12, 2025 | 686.20 | 718.30 | 667.50 | 688.10 | 688.10 | 0.28% | 1,781 |
| Oct 9, 2025 | 766.50 | 766.50 | 656.60 | 686.20 | 686.20 | 5.62% | 6,516 |
| Oct 8, 2025 | 669.30 | 669.30 | 640.00 | 649.70 | 649.70 | -2.93% | 3,115 |
| Oct 5, 2025 | 672.30 | 682.40 | 664.90 | 669.30 | 669.30 | -0.45% | 2,096 |
| Sep 30, 2025 | 697.40 | 697.40 | 657.30 | 672.30 | 672.30 | 3.27% | 6,925 |
| Sep 29, 2025 | 646.50 | 653.60 | 649.70 | 651.00 | 651.00 | 0.70% | 2,813 |
| Sep 28, 2025 | 643.40 | 648.90 | 643.40 | 646.50 | 646.50 | 0.48% | 2,341 |
| Sep 25, 2025 | 642.40 | 668.60 | 638.90 | 643.40 | 643.40 | 0.16% | 2,314 |
| Sep 21, 2025 | 610.00 | 646.60 | 610.00 | 642.40 | 642.40 | 1.32% | 1,016 |
| Sep 18, 2025 | 635.40 | 634.10 | 634.00 | 634.00 | 634.00 | -0.22% | 1,545 |
| Sep 17, 2025 | 650.10 | 637.80 | 634.70 | 635.40 | 635.40 | -2.26% | 470 |
| Sep 16, 2025 | 650.00 | 650.80 | 639.60 | 650.10 | 650.10 | -3.36% | 9,582 |
| Sep 15, 2025 | 682.20 | 673.20 | 663.00 | 672.70 | 672.70 | -1.39% | 3,589 |