Mendelson Infrastructures & Industries Ltd. (TLV:MNIN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,546.00
+7.00 (0.45%)
At close: Dec 4, 2025
TLV:MNIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,539.00 | 1,561.00 | 1,539.00 | 1,546.00 | 1,546.00 | 0.45% | 2,135 |
| Dec 3, 2025 | 1,536.00 | 1,539.00 | 1,536.00 | 1,539.00 | 1,539.00 | 0.20% | 2,602 |
| Dec 2, 2025 | 1,566.00 | 1,566.00 | 1,534.00 | 1,536.00 | 1,536.00 | -1.92% | 941 |
| Dec 1, 2025 | 1,565.00 | 1,566.00 | 1,565.00 | 1,566.00 | 1,566.00 | 0.06% | 855 |
| Nov 30, 2025 | 1,565.00 | 1,566.00 | 1,560.00 | 1,565.00 | 1,565.00 | - | 988 |
| Nov 27, 2025 | 1,574.00 | 1,574.00 | 1,564.00 | 1,565.00 | 1,565.00 | -0.57% | 602 |
| Nov 26, 2025 | 1,510.00 | 1,574.00 | 1,510.00 | 1,574.00 | 1,574.00 | 4.24% | 781 |
| Nov 25, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - | 738 |
| Nov 24, 2025 | 1,514.00 | 1,514.00 | 1,504.00 | 1,510.00 | 1,510.00 | 0.40% | 1,748 |
| Nov 23, 2025 | 1,489.00 | 1,514.00 | 1,489.00 | 1,504.00 | 1,504.00 | 1.01% | 467 |
| Nov 20, 2025 | 1,489.00 | 1,493.00 | 1,480.00 | 1,489.00 | 1,489.00 | - | 4,447 |
| Nov 19, 2025 | 1,446.00 | 1,490.00 | 1,446.00 | 1,489.00 | 1,489.00 | 2.97% | 1,010 |
| Nov 18, 2025 | 1,483.00 | 1,463.00 | 1,431.00 | 1,446.00 | 1,446.00 | -2.49% | 2,274 |
| Nov 17, 2025 | 1,546.00 | 1,515.00 | 1,481.00 | 1,483.00 | 1,483.00 | -4.08% | 13,061 |
| Nov 16, 2025 | 1,557.00 | 1,546.00 | 1,499.00 | 1,546.00 | 1,546.00 | -0.71% | 10,168 |
| Nov 13, 2025 | 1,554.00 | 1,598.00 | 1,540.00 | 1,557.00 | 1,557.00 | 0.19% | 2,018 |
| Nov 12, 2025 | 1,561.00 | 1,561.00 | 1,499.00 | 1,554.00 | 1,554.00 | -0.45% | 1,451 |
| Nov 11, 2025 | 1,579.00 | 1,610.00 | 1,497.00 | 1,561.00 | 1,561.00 | -1.14% | 1,281 |
| Nov 10, 2025 | 1,561.00 | 1,579.00 | 1,561.00 | 1,579.00 | 1,579.00 | 1.15% | 832 |
| Nov 9, 2025 | 1,549.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.77% | 189 |
| Nov 6, 2025 | 1,494.00 | 1,549.00 | 1,406.00 | 1,549.00 | 1,549.00 | 3.68% | 10,364 |
| Nov 5, 2025 | 1,500.00 | 1,499.00 | 1,489.00 | 1,494.00 | 1,494.00 | -0.40% | 5,752 |
| Nov 4, 2025 | 1,498.00 | 1,508.00 | 1,496.00 | 1,500.00 | 1,500.00 | 0.13% | 1,213 |
| Nov 3, 2025 | 1,541.00 | 1,530.00 | 1,488.00 | 1,498.00 | 1,498.00 | -2.79% | 14,979 |
| Nov 2, 2025 | 1,542.00 | 1,542.00 | 1,540.00 | 1,541.00 | 1,541.00 | -0.06% | 1,417 |
| Oct 30, 2025 | 1,539.00 | 1,548.00 | 1,539.00 | 1,542.00 | 1,542.00 | 0.19% | 4,336 |
| Oct 29, 2025 | 1,538.00 | 1,540.00 | 1,524.00 | 1,539.00 | 1,539.00 | 0.07% | 2,471 |
| Oct 28, 2025 | 1,520.00 | 1,539.00 | 1,520.00 | 1,538.00 | 1,538.00 | 1.18% | 678 |
| Oct 27, 2025 | 1,546.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.68% | 5,048 |
| Oct 26, 2025 | 1,517.00 | 1,550.00 | 1,525.00 | 1,546.00 | 1,546.00 | 1.91% | 789 |
| Oct 23, 2025 | 1,500.00 | 1,524.00 | 1,450.00 | 1,517.00 | 1,517.00 | 1.13% | 2,013 |
| Oct 22, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 588 |
| Oct 21, 2025 | 1,544.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.85% | 444 |
| Oct 20, 2025 | 1,509.00 | 1,544.00 | 1,509.00 | 1,544.00 | 1,544.00 | 2.32% | 1,281 |
| Oct 19, 2025 | 1,497.00 | 1,542.00 | 1,496.00 | 1,509.00 | 1,509.00 | 0.80% | 2,674 |
| Oct 16, 2025 | 1,487.00 | 1,539.00 | 1,480.00 | 1,497.00 | 1,497.00 | 0.67% | 4,642 |
| Oct 15, 2025 | 1,518.00 | 1,548.00 | 1,475.00 | 1,487.00 | 1,487.00 | -2.04% | 7,369 |
| Oct 12, 2025 | 1,495.00 | 1,520.00 | 1,495.00 | 1,518.00 | 1,518.00 | 1.54% | 930 |
| Oct 9, 2025 | 1,415.00 | 1,506.00 | 1,485.00 | 1,495.00 | 1,495.00 | 5.65% | 2,875 |
| Oct 8, 2025 | 1,396.00 | 1,435.00 | 1,335.00 | 1,415.00 | 1,415.00 | 1.36% | 7,101 |
| Oct 5, 2025 | 1,352.00 | 1,450.00 | 1,334.00 | 1,396.00 | 1,396.00 | 3.25% | 1,505 |
| Sep 30, 2025 | 1,288.00 | 1,400.00 | 1,294.00 | 1,352.00 | 1,352.00 | 4.97% | 7,339 |
| Sep 29, 2025 | 1,234.00 | 1,298.00 | 1,240.00 | 1,288.00 | 1,288.00 | 4.38% | 7,764 |
| Sep 28, 2025 | 1,224.00 | 1,255.00 | 1,224.00 | 1,234.00 | 1,234.00 | 0.82% | 530 |
| Sep 25, 2025 | 1,225.00 | 1,240.00 | 1,220.00 | 1,224.00 | 1,224.00 | -0.08% | 3,404 |
| Sep 21, 2025 | 1,247.00 | 1,240.00 | 1,223.00 | 1,225.00 | 1,225.00 | -1.76% | 368 |
| Sep 18, 2025 | 1,289.00 | 1,303.00 | 1,240.00 | 1,247.00 | 1,247.00 | -3.26% | 15,165 |
| Sep 17, 2025 | 1,327.00 | 1,332.00 | 1,280.00 | 1,289.00 | 1,289.00 | -2.86% | 1,352 |
| Sep 16, 2025 | 1,389.00 | 1,389.00 | 1,322.00 | 1,327.00 | 1,327.00 | -4.46% | 1,465 |
| Sep 15, 2025 | 1,363.00 | 1,424.00 | 1,363.00 | 1,389.00 | 1,389.00 | 1.91% | 863 |