Menivim - The New Reit Ltd (TLV:MNRT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 222.50
+0.30 (0.14%)
Sep 1, 2025, 4:45 PM IDT
Menivim - The New Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 223.60 | 224.60 | 223.00 | 224.20 | 224.20 | 0.27% | 147,330 |
| Aug 27, 2025 | 222.80 | 225.50 | 222.50 | 223.60 | 223.60 | 0.36% | 632,700 |
| Aug 26, 2025 | 218.00 | 225.10 | 218.00 | 222.80 | 222.80 | -1.42% | 264,704 |
| Aug 25, 2025 | 223.90 | 226.00 | 220.70 | 226.00 | 226.00 | 0.94% | 527,156 |
| Aug 24, 2025 | 217.10 | 223.90 | 217.10 | 223.90 | 223.90 | 3.66% | 1,024,270 |
| Aug 21, 2025 | 218.40 | 221.70 | 216.00 | 216.00 | 216.00 | -3.05% | 192,735 |
| Aug 20, 2025 | 221.00 | 223.70 | 218.50 | 222.80 | 219.55 | 0.81% | 1,072,352 |
| Aug 19, 2025 | 219.20 | 223.60 | 218.90 | 221.00 | 217.78 | 0.45% | 1,716,970 |
| Aug 18, 2025 | 220.00 | 223.20 | 219.10 | 220.00 | 216.79 | - | 307,854 |
| Aug 17, 2025 | 217.60 | 220.40 | 217.20 | 220.00 | 216.79 | 1.10% | 106,318 |
| Aug 14, 2025 | 211.90 | 217.60 | 211.90 | 217.60 | 214.43 | 2.16% | 551,879 |
| Aug 13, 2025 | 211.20 | 214.70 | 210.70 | 213.00 | 209.89 | 1.04% | 408,174 |
| Aug 12, 2025 | 212.60 | 213.00 | 210.30 | 210.80 | 207.73 | -1.03% | 207,640 |
| Aug 11, 2025 | 213.80 | 214.80 | 212.20 | 213.00 | 209.89 | -0.37% | 334,633 |
| Aug 10, 2025 | 211.10 | 215.70 | 211.10 | 213.80 | 210.68 | 1.28% | 375,518 |
| Aug 7, 2025 | 216.50 | 216.50 | 211.10 | 211.10 | 208.02 | -2.27% | 1,335,521 |
| Aug 6, 2025 | 211.60 | 216.00 | 208.40 | 216.00 | 212.85 | 2.08% | 729,597 |
| Aug 5, 2025 | 218.60 | 218.60 | 211.40 | 211.60 | 208.51 | -3.20% | 850,912 |
| Aug 4, 2025 | 220.50 | 220.80 | 217.80 | 218.60 | 215.41 | -0.86% | 452,586 |
| Jul 31, 2025 | 219.00 | 222.20 | 219.00 | 220.50 | 217.28 | 0.59% | 460,535 |
| Jul 30, 2025 | 223.30 | 223.90 | 219.00 | 219.20 | 216.00 | -1.84% | 291,283 |
| Jul 29, 2025 | 222.60 | 225.80 | 222.10 | 223.30 | 220.04 | -0.31% | 315,905 |
| Jul 28, 2025 | 225.00 | 226.00 | 222.30 | 224.00 | 220.73 | -0.44% | 435,480 |
| Jul 27, 2025 | 232.60 | 232.60 | 224.00 | 225.00 | 221.72 | -0.35% | 2,786,145 |
| Jul 24, 2025 | 230.30 | 233.10 | 217.90 | 225.80 | 222.51 | -1.95% | 1,048,859 |
| Jul 23, 2025 | 232.60 | 235.60 | 230.30 | 230.30 | 226.94 | -0.99% | 1,303,304 |
| Jul 22, 2025 | 227.40 | 233.20 | 226.80 | 232.60 | 229.21 | 2.29% | 1,146,935 |
| Jul 21, 2025 | 227.50 | 229.00 | 225.90 | 227.40 | 227.40 | -0.04% | 660,007 |
| Jul 20, 2025 | 226.90 | 228.90 | 226.30 | 227.50 | 227.50 | 0.26% | 145,900 |
| Jul 17, 2025 | 223.80 | 227.00 | 223.80 | 226.90 | 226.90 | 1.39% | 840,277 |
| Jul 16, 2025 | 222.10 | 225.50 | 221.60 | 223.80 | 223.80 | -0.44% | 639,790 |
| Jul 15, 2025 | 221.00 | 226.50 | 221.00 | 224.80 | 224.80 | 0.58% | 1,730,269 |
| Jul 14, 2025 | 218.80 | 223.50 | 217.00 | 223.50 | 223.50 | 2.15% | 1,047,705 |
| Jul 13, 2025 | 225.50 | 225.50 | 218.10 | 218.80 | 218.80 | -3.14% | 236,188 |
| Jul 10, 2025 | 222.50 | 226.00 | 222.40 | 225.90 | 225.90 | 1.53% | 2,908,631 |
| Jul 9, 2025 | 219.70 | 223.30 | 217.90 | 222.50 | 222.50 | 2.06% | 2,475,745 |
| Jul 8, 2025 | 221.20 | 221.20 | 214.50 | 218.00 | 218.00 | -0.91% | 754,087 |
| Jul 7, 2025 | 224.50 | 224.50 | 217.50 | 220.00 | 220.00 | -2.00% | 774,942 |
| Jul 6, 2025 | 226.60 | 230.40 | 224.20 | 224.50 | 224.50 | -0.93% | 347,742 |
| Jul 3, 2025 | 230.00 | 234.30 | 226.50 | 226.60 | 226.60 | -1.44% | 1,088,560 |
| Jul 2, 2025 | 223.00 | 229.90 | 221.30 | 229.90 | 229.90 | 2.63% | 6,124,530 |
| Jul 1, 2025 | 216.00 | 225.10 | 215.30 | 224.00 | 224.00 | 3.23% | 8,585,750 |
| Jun 30, 2025 | 214.00 | 217.50 | 210.80 | 217.00 | 217.00 | 1.02% | 10,268,734 |
| Jun 29, 2025 | 206.10 | 214.80 | 206.10 | 214.80 | 214.80 | 4.22% | 4,540,459 |
| Jun 26, 2025 | 203.30 | 206.10 | 201.50 | 206.10 | 206.10 | 1.38% | 26,372,281 |
| Jun 25, 2025 | 201.60 | 204.00 | 200.10 | 203.30 | 203.30 | -0.29% | 5,077,345 |
| Jun 24, 2025 | 200.00 | 206.70 | 200.00 | 203.90 | 200.70 | 1.95% | 4,078,005 |
| Jun 23, 2025 | 202.90 | 202.90 | 199.10 | 200.00 | 196.86 | -1.43% | 1,277,287 |
| Jun 22, 2025 | 198.00 | 204.80 | 198.00 | 202.90 | 199.72 | 3.05% | 3,579,215 |
| Jun 19, 2025 | 195.00 | 198.90 | 195.00 | 196.90 | 193.81 | 0.97% | 1,027,937 |