Menivim - The New Reit Ltd (TLV:MNRT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 236.20
-1.20 (-0.51%)
At close: Dec 4, 2025
Menivim - The New Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 237.40 | 237.90 | 234.50 | 236.20 | 236.20 | -0.51% | 307,296 |
| Dec 3, 2025 | 234.00 | 239.60 | 230.00 | 237.40 | 237.40 | 0.89% | 761,551 |
| Dec 2, 2025 | 236.20 | 237.40 | 234.30 | 235.30 | 232.05 | -0.38% | 876,302 |
| Dec 1, 2025 | 238.60 | 238.60 | 233.90 | 236.20 | 232.94 | -1.01% | 878,986 |
| Nov 30, 2025 | 235.00 | 238.60 | 233.10 | 238.60 | 235.30 | 1.53% | 1,122,106 |
| Nov 27, 2025 | 232.50 | 236.00 | 232.50 | 235.00 | 231.75 | 0.09% | 875,163 |
| Nov 26, 2025 | 236.00 | 237.90 | 233.40 | 234.80 | 231.56 | -0.51% | 2,986,281 |
| Nov 25, 2025 | 236.00 | 238.60 | 235.00 | 236.00 | 232.74 | -0.59% | 849,741 |
| Nov 24, 2025 | 237.40 | 238.90 | 235.00 | 237.40 | 234.12 | - | 1,879,960 |
| Nov 23, 2025 | 231.20 | 238.60 | 231.20 | 237.40 | 234.12 | 0.08% | 482,075 |
| Nov 20, 2025 | 231.00 | 237.20 | 231.00 | 237.20 | 233.92 | 0.72% | 3,241,260 |
| Nov 19, 2025 | 230.20 | 237.10 | 230.20 | 235.50 | 232.25 | 0.68% | 545,401 |
| Nov 18, 2025 | 236.30 | 236.30 | 230.60 | 233.90 | 230.67 | -1.02% | 663,907 |
| Nov 17, 2025 | 241.90 | 242.90 | 235.80 | 236.30 | 233.04 | -2.32% | 1,822,629 |
| Nov 16, 2025 | 244.80 | 249.40 | 241.30 | 241.90 | 238.56 | -1.18% | 282,294 |
| Nov 13, 2025 | 243.90 | 245.40 | 242.70 | 244.80 | 241.42 | 0.37% | 2,046,646 |
| Nov 12, 2025 | 241.90 | 244.90 | 241.50 | 243.90 | 240.53 | 0.83% | 4,720,175 |
| Nov 11, 2025 | 243.50 | 244.40 | 241.70 | 241.90 | 238.56 | -1.14% | 330,416 |
| Nov 10, 2025 | 243.40 | 246.20 | 243.40 | 244.70 | 241.32 | 0.53% | 560,258 |
| Nov 9, 2025 | 240.10 | 245.00 | 239.80 | 243.40 | 240.04 | 1.37% | 224,524 |
| Nov 6, 2025 | 246.20 | 247.40 | 240.10 | 240.10 | 236.78 | -2.48% | 5,914,853 |
| Nov 5, 2025 | 246.60 | 250.00 | 245.00 | 246.20 | 242.80 | -0.16% | 456,300 |
| Nov 4, 2025 | 249.60 | 249.60 | 246.10 | 246.60 | 243.19 | -1.20% | 6,408,835 |
| Nov 3, 2025 | 247.30 | 249.70 | 245.90 | 249.60 | 246.15 | 0.93% | 616,446 |
| Nov 2, 2025 | 248.00 | 248.60 | 247.00 | 247.30 | 243.88 | -0.32% | 321,268 |
| Oct 30, 2025 | 242.10 | 249.40 | 242.10 | 248.10 | 244.67 | 0.49% | 1,008,325 |
| Oct 29, 2025 | 243.90 | 247.80 | 243.90 | 246.90 | 243.49 | 1.23% | 552,758 |
| Oct 28, 2025 | 247.10 | 247.10 | 239.60 | 243.90 | 240.53 | -1.30% | 604,063 |
| Oct 27, 2025 | 245.20 | 247.70 | 244.00 | 247.10 | 243.69 | 0.86% | 2,178,790 |
| Oct 26, 2025 | 242.00 | 245.00 | 242.00 | 245.00 | 241.62 | 2.08% | 990,933 |
| Oct 23, 2025 | 239.80 | 241.90 | 237.10 | 240.00 | 236.69 | 0.08% | 928,700 |
| Oct 22, 2025 | 236.00 | 242.10 | 235.80 | 239.80 | 236.49 | 1.61% | 594,310 |
| Oct 21, 2025 | 238.50 | 239.70 | 232.60 | 236.00 | 232.74 | -1.05% | 3,494,952 |
| Oct 20, 2025 | 238.90 | 240.50 | 237.40 | 238.50 | 235.21 | -0.17% | 5,389,325 |
| Oct 19, 2025 | 238.70 | 238.90 | 234.20 | 238.90 | 235.60 | -0.04% | 694,067 |
| Oct 16, 2025 | 235.00 | 239.20 | 234.50 | 239.00 | 235.70 | 1.70% | 9,752,652 |
| Oct 15, 2025 | 241.60 | 241.60 | 233.90 | 235.00 | 231.75 | -0.80% | 13,272,950 |
| Oct 12, 2025 | 235.10 | 238.70 | 233.20 | 236.90 | 233.63 | -2.11% | 1,160,013 |
| Oct 9, 2025 | 229.00 | 242.00 | 228.30 | 242.00 | 238.66 | 7.56% | 2,089,680 |
| Oct 8, 2025 | 222.60 | 225.00 | 219.10 | 225.00 | 221.89 | 1.08% | 510,361 |
| Oct 5, 2025 | 225.70 | 228.80 | 222.50 | 222.60 | 219.53 | 0.82% | 515,833 |
| Sep 30, 2025 | 212.40 | 220.80 | 212.40 | 220.80 | 217.75 | 4.50% | 918,154 |
| Sep 29, 2025 | 213.90 | 216.50 | 211.30 | 211.30 | 208.38 | -1.22% | 1,399,449 |
| Sep 28, 2025 | 207.00 | 214.40 | 207.00 | 213.90 | 210.95 | 3.33% | 1,248,381 |
| Sep 25, 2025 | 212.00 | 212.00 | 205.30 | 207.00 | 204.14 | 0.15% | 1,832,097 |
| Sep 21, 2025 | 212.00 | 212.40 | 205.30 | 206.70 | 203.85 | -1.85% | 513,887 |
| Sep 18, 2025 | 212.00 | 214.40 | 210.60 | 210.60 | 207.69 | -0.66% | 582,303 |
| Sep 17, 2025 | 215.00 | 215.50 | 210.30 | 212.00 | 209.07 | -1.40% | 363,613 |
| Sep 16, 2025 | 215.00 | 216.70 | 209.30 | 215.00 | 212.03 | - | 1,711,663 |
| Sep 15, 2025 | 218.80 | 220.20 | 215.00 | 215.00 | 212.03 | -1.74% | 1,327,772 |