More Provident Funds Ltd (TLV:MPP)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,529.00
-6.00 (-0.39%)
At close: Dec 4, 2025
More Provident Funds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,535.00 | 1,545.00 | 1,481.00 | 1,529.00 | 1,529.00 | -0.39% | 25,696 |
| Dec 3, 2025 | 1,420.00 | 1,559.00 | 1,420.00 | 1,535.00 | 1,535.00 | 0.52% | 43,381 |
| Dec 2, 2025 | 1,465.00 | 1,530.00 | 1,427.00 | 1,527.00 | 1,513.05 | 4.23% | 138,933 |
| Dec 1, 2025 | 1,495.00 | 1,519.00 | 1,391.00 | 1,465.00 | 1,451.61 | -2.01% | 117,309 |
| Nov 30, 2025 | 1,493.00 | 1,539.00 | 1,493.00 | 1,495.00 | 1,481.34 | 0.13% | 88,275 |
| Nov 27, 2025 | 1,553.00 | 1,553.00 | 1,471.00 | 1,493.00 | 1,479.36 | -3.62% | 167,693 |
| Nov 26, 2025 | 1,508.00 | 1,554.00 | 1,500.00 | 1,549.00 | 1,534.84 | 2.72% | 136,335 |
| Nov 25, 2025 | 1,431.00 | 1,530.00 | 1,431.00 | 1,508.00 | 1,494.22 | 0.53% | 31,081 |
| Nov 24, 2025 | 1,467.00 | 1,510.00 | 1,467.00 | 1,500.00 | 1,486.29 | 3.66% | 102,613 |
| Nov 23, 2025 | 1,507.00 | 1,536.00 | 1,445.00 | 1,447.00 | 1,433.78 | -3.98% | 70,118 |
| Nov 20, 2025 | 1,535.00 | 1,588.00 | 1,489.00 | 1,507.00 | 1,493.23 | -1.25% | 45,787 |
| Nov 19, 2025 | 1,466.00 | 1,536.00 | 1,466.00 | 1,526.00 | 1,512.05 | 4.09% | 20,048 |
| Nov 18, 2025 | 1,548.00 | 1,577.00 | 1,450.00 | 1,466.00 | 1,452.60 | -5.30% | 172,025 |
| Nov 17, 2025 | 1,563.00 | 1,566.00 | 1,530.00 | 1,548.00 | 1,533.85 | -0.96% | 27,591 |
| Nov 16, 2025 | 1,550.00 | 1,597.00 | 1,550.00 | 1,563.00 | 1,548.72 | 0.84% | 73,821 |
| Nov 13, 2025 | 1,501.00 | 1,574.00 | 1,500.00 | 1,550.00 | 1,535.84 | 3.33% | 385,780 |
| Nov 12, 2025 | 1,465.00 | 1,531.00 | 1,465.00 | 1,500.00 | 1,486.29 | 2.46% | 139,802 |
| Nov 11, 2025 | 1,390.00 | 1,485.00 | 1,390.00 | 1,464.00 | 1,450.62 | 5.32% | 173,427 |
| Nov 10, 2025 | 1,335.00 | 1,410.00 | 1,335.00 | 1,390.00 | 1,377.30 | 4.12% | 72,693 |
| Nov 9, 2025 | 1,335.00 | 1,360.00 | 1,335.00 | 1,335.00 | 1,322.80 | - | 73,606 |
| Nov 6, 2025 | 1,390.00 | 1,420.00 | 1,335.00 | 1,335.00 | 1,322.80 | -3.96% | 62,675 |
| Nov 5, 2025 | 1,390.00 | 1,405.00 | 1,360.00 | 1,390.00 | 1,377.30 | - | 1,222,114 |
| Nov 4, 2025 | 1,457.00 | 1,457.00 | 1,390.00 | 1,390.00 | 1,377.30 | -4.60% | 48,344 |
| Nov 3, 2025 | 1,486.00 | 1,503.00 | 1,446.00 | 1,457.00 | 1,443.69 | -1.95% | 34,663 |
| Nov 2, 2025 | 1,484.00 | 1,519.00 | 1,480.00 | 1,486.00 | 1,472.42 | 0.13% | 14,968 |
| Oct 30, 2025 | 1,434.00 | 1,486.00 | 1,422.00 | 1,484.00 | 1,470.44 | 3.49% | 45,273 |
| Oct 29, 2025 | 1,418.00 | 1,449.00 | 1,395.00 | 1,434.00 | 1,420.90 | 1.13% | 38,713 |
| Oct 28, 2025 | 1,508.00 | 1,508.00 | 1,382.00 | 1,418.00 | 1,405.04 | -3.47% | 43,649 |
| Oct 27, 2025 | 1,508.00 | 1,508.00 | 1,459.00 | 1,469.00 | 1,455.58 | -2.07% | 18,645 |
| Oct 26, 2025 | 1,534.00 | 1,534.00 | 1,483.00 | 1,500.00 | 1,486.29 | -2.09% | 39,989 |
| Oct 23, 2025 | 1,550.00 | 1,550.00 | 1,502.00 | 1,532.00 | 1,518.00 | -1.16% | 20,943 |
| Oct 22, 2025 | 1,493.00 | 1,550.00 | 1,485.00 | 1,550.00 | 1,535.84 | 3.82% | 238,054 |
| Oct 21, 2025 | 1,540.00 | 1,540.00 | 1,468.00 | 1,493.00 | 1,479.36 | -2.16% | 20,406 |
| Oct 20, 2025 | 1,544.00 | 1,575.00 | 1,498.00 | 1,526.00 | 1,512.05 | -1.17% | 75,550 |
| Oct 19, 2025 | 1,520.00 | 1,550.00 | 1,420.00 | 1,544.00 | 1,529.89 | 4.32% | 45,938 |
| Oct 16, 2025 | 1,458.00 | 1,519.00 | 1,421.00 | 1,480.00 | 1,466.48 | 1.51% | 82,506 |
| Oct 15, 2025 | 1,463.00 | 1,520.00 | 1,389.00 | 1,458.00 | 1,444.68 | -0.34% | 61,165 |
| Oct 12, 2025 | 1,482.00 | 1,485.00 | 1,457.00 | 1,463.00 | 1,449.63 | -2.27% | 23,023 |
| Oct 9, 2025 | 1,430.00 | 1,513.00 | 1,424.00 | 1,497.00 | 1,483.32 | 6.32% | 147,143 |
| Oct 8, 2025 | 1,417.00 | 1,418.00 | 1,355.00 | 1,408.00 | 1,395.13 | 1.66% | 35,794 |
| Oct 5, 2025 | 1,415.00 | 1,460.00 | 1,363.00 | 1,385.00 | 1,372.34 | -1.07% | 48,755 |
| Sep 30, 2025 | 1,307.00 | 1,400.00 | 1,307.00 | 1,400.00 | 1,387.21 | 8.36% | 369,077 |
| Sep 29, 2025 | 1,320.00 | 1,332.00 | 1,258.00 | 1,292.00 | 1,280.19 | 0.08% | 32,891 |
| Sep 28, 2025 | 1,196.00 | 1,318.00 | 1,220.00 | 1,291.00 | 1,279.20 | 7.94% | 42,019 |
| Sep 25, 2025 | 1,145.00 | 1,226.00 | 1,145.00 | 1,196.00 | 1,185.07 | 4.45% | 35,184 |
| Sep 21, 2025 | 1,178.00 | 1,178.00 | 1,121.00 | 1,145.00 | 1,134.54 | -2.80% | 59,600 |
| Sep 18, 2025 | 1,153.00 | 1,207.00 | 1,110.00 | 1,178.00 | 1,167.23 | 2.17% | 48,637 |
| Sep 17, 2025 | 1,207.00 | 1,221.00 | 1,147.00 | 1,153.00 | 1,142.46 | -4.47% | 39,807 |
| Sep 16, 2025 | 1,251.00 | 1,262.00 | 1,203.00 | 1,207.00 | 1,195.97 | -3.52% | 37,179 |
| Sep 15, 2025 | 1,288.00 | 1,299.00 | 1,245.00 | 1,251.00 | 1,239.57 | -2.87% | 33,817 |