Skip to main content
Mehadrin Ltd (TLV:MEDN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
29,900
+420 (1.42%)
Dec 4, 2025, 5:24 PM IDT

Mehadrin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202529,100.0029,900.0029,090.0029,680.0029,680.000.68%240
Dec 3, 202529,240.0029,540.0029,250.0029,480.0029,480.000.82%38
Dec 2, 202529,440.0029,440.0029,150.0029,240.0029,240.00-0.68%357
Dec 1, 202529,860.0029,940.0029,350.0029,440.0029,440.00-1.41%499
Nov 30, 202529,160.0029,990.0029,160.0029,860.0029,860.001.81%213
Nov 27, 202529,410.0029,450.0029,130.0029,330.0029,330.00-0.27%104
Nov 26, 202529,310.0029,560.0029,350.0029,410.0029,410.000.34%170
Nov 25, 202529,310.0029,580.0029,250.0029,310.0029,310.00-343
Nov 24, 202529,420.0029,400.0029,280.0029,310.0029,310.00-0.37%350
Nov 23, 202529,770.0029,700.0029,130.0029,420.0029,420.00-1.18%424
Nov 20, 202529,990.0029,990.0029,600.0029,770.0029,770.000.13%214
Nov 19, 202529,400.0029,980.0029,400.0029,730.0029,730.001.12%241
Nov 18, 202529,370.0029,750.0029,350.0029,400.0029,400.000.10%255
Nov 17, 202529,320.0029,410.0029,110.0029,370.0029,370.000.17%322
Nov 16, 202529,300.0029,490.0029,210.0029,320.0029,320.000.07%413
Nov 13, 202529,300.0029,300.0029,280.0029,300.0029,300.000.31%48
Nov 12, 202529,060.0029,540.0029,140.0029,210.0029,210.000.52%234
Nov 11, 202528,970.0029,290.0029,050.0029,060.0029,060.000.31%130
Nov 10, 202528,450.0029,030.0028,440.0028,970.0028,970.001.83%920
Nov 9, 202528,010.0029,130.0028,000.0028,450.0028,450.001.32%391
Nov 6, 202529,180.0029,990.0028,080.0028,080.0028,080.00-3.77%3,061
Nov 5, 202529,390.0029,380.0028,760.0029,180.0029,180.00-0.71%324
Nov 4, 202529,240.0029,830.0028,580.0029,390.0029,390.000.51%3,182
Nov 3, 202528,720.0029,790.0028,720.0029,240.0029,240.001.81%126
Nov 2, 202529,830.0029,830.0028,220.0028,720.0028,720.00-3.72%496
Oct 30, 202529,310.0029,840.0029,310.0029,830.0029,830.001.77%225
Oct 29, 202529,500.0029,820.0028,460.0029,310.0029,310.00-0.64%207
Oct 28, 202529,500.0029,500.0029,500.0029,500.0029,500.00-101
Oct 27, 202529,580.0029,500.0029,480.0029,500.0029,500.00-0.27%66
Oct 26, 202529,590.0029,900.0029,440.0029,580.0029,580.00-0.03%118
Oct 23, 202528,640.0029,900.0027,920.0029,590.0029,590.003.32%251
Oct 22, 202529,090.0029,090.0028,450.0028,640.0028,640.00-1.55%50
Oct 21, 202529,510.0029,900.0028,700.0029,090.0029,090.00-1.42%46
Oct 20, 202529,200.0029,990.0027,750.0029,510.0029,510.001.06%174
Oct 19, 202530,000.0030,000.0028,990.0029,200.0029,200.00-0.10%627
Oct 16, 202529,740.0029,990.0027,500.0029,230.0029,230.00-1.71%249
Oct 15, 202529,650.0030,000.0028,950.0029,740.0029,740.000.30%138
Oct 12, 202529,680.0029,670.0029,640.0029,650.0029,650.00-0.10%97
Oct 9, 202530,000.0029,800.0029,600.0029,680.0029,680.00-1.07%280
Oct 8, 202530,000.0030,000.0030,000.0030,000.0030,000.000.30%198
Oct 5, 202529,900.0030,270.0029,860.0029,910.0029,910.000.03%521
Sep 30, 202529,660.0030,000.0029,000.0029,900.0029,900.000.81%1,649
Sep 29, 202528,760.0029,990.0028,850.0029,660.0029,660.003.13%402
Sep 28, 202528,850.0028,880.0027,600.0028,760.0028,760.00-0.31%251
Sep 25, 202529,300.0029,260.0028,430.0028,850.0028,850.00-1.54%427
Sep 21, 202529,710.0029,800.0028,470.0029,300.0029,300.00-1.38%359
Sep 18, 202529,320.0030,000.0028,260.0029,710.0029,710.001.33%210
Sep 17, 202530,000.0030,000.0028,850.0029,320.0029,320.00-0.17%389
Sep 16, 202529,760.0030,240.0028,880.0029,370.0029,370.00-1.31%143
Sep 15, 202529,220.0029,990.0029,210.0029,760.0029,760.001.85%194