M.L.R.N Projects & Trading Ltd. MLRN
TASE · Israel · Finance
ILA 1,171.00+27.00 (+2.36%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 1,144.00 | +6.52% | ILA 1,074.00 | ILA 1,150.00 | ILA 1,050.00 | 56.79K |
| 2026-09-29 | ILA 1,074.00 | +3.57% | ILA 1,037.00 | ILA 1,100.00 | ILA 1,069.00 | 6.61K |
| 2026-09-28 | ILA 1,037.00 | +4.95% | ILA 988.10 | ILA 1,050.00 | ILA 1,007.00 | 10.07K |
| 2026-09-25 | ILA 988.10 | 0.00% | ILA 988.10 | ILA 988.10 | ILA 988.10 | 0 |
| 2026-09-24 | ILA 988.10 | +0.39% | ILA 984.30 | ILA 1,100.00 | ILA 980.00 | 19.50K |
| 2026-09-23 | ILA 984.30 | -1.57% | ILA 1,000.00 | ILA 1,000.00 | ILA 971.00 | 18.17K |
| 2026-09-22 | ILA 1,000.00 | -3.66% | ILA 1,038.00 | ILA 1,038.00 | ILA 1,000.00 | 9.80K |
| 2026-09-21 | ILA 1,038.00 | 0.00% | ILA 1,038.00 | ILA 1,038.00 | ILA 1,038.00 | 0 |
| 2026-09-18 | ILA 1,038.00 | 0.00% | ILA 1,038.00 | ILA 1,038.00 | ILA 1,038.00 | 0 |
| 2026-09-17 | ILA 1,038.00 | -1.05% | ILA 1,049.00 | ILA 1,049.00 | ILA 1,025.00 | 2.47K |
| 2026-09-16 | ILA 1,049.00 | 0.00% | ILA 1,049.00 | ILA 1,049.00 | ILA 1,032.00 | 14.16K |
| 2026-09-15 | ILA 1,049.00 | -2.78% | ILA 1,079.00 | ILA 1,079.00 | ILA 1,040.00 | 7.27K |
| 2026-09-14 | ILA 1,079.00 | +0.75% | ILA 1,071.00 | ILA 1,095.00 | ILA 1,070.00 | 1.18K |
| 2026-09-11 | ILA 1,071.00 | 0.00% | ILA 1,071.00 | ILA 1,071.00 | ILA 1,071.00 | 0 |
| 2026-09-10 | ILA 1,071.00 | -0.19% | ILA 1,073.00 | ILA 1,072.00 | ILA 1,057.00 | 10.89K |
| 2026-09-09 | ILA 1,073.00 | +0.09% | ILA 1,072.00 | ILA 1,074.00 | ILA 1,072.00 | 6.04K |
| 2026-09-08 | ILA 1,072.00 | -0.56% | ILA 1,078.00 | ILA 1,078.00 | ILA 1,057.00 | 14.83K |
| 2026-09-07 | ILA 1,078.00 | +0.37% | ILA 1,074.00 | ILA 1,086.00 | ILA 1,065.00 | 15.14K |
| 2026-09-04 | ILA 1,074.00 | -1.38% | ILA 1,089.00 | ILA 1,105.00 | ILA 1,061.00 | 6.38K |
| 2026-09-03 | ILA 1,089.00 | -0.82% | ILA 1,098.00 | ILA 1,096.00 | ILA 1,082.00 | 453 |
| 2026-09-02 | ILA 1,098.00 | -0.18% | ILA 1,100.00 | ILA 1,118.00 | ILA 1,086.00 | 8.21K |
| 2026-09-01 | ILA 1,100.00 | -0.72% | ILA 1,108.00 | ILA 1,100.00 | ILA 1,100.00 | 202 |
| 2026-08-31 | ILA 1,108.00 | -0.27% | ILA 1,092.00 | ILA 1,108.00 | ILA 1,108.00 | 273 |
| 2026-08-28 | ILA 1,111.00 | +0.27% | ILA 1,108.00 | ILA 1,117.00 | ILA 1,101.00 | 81 |
| 2026-08-27 | ILA 1,108.00 | -0.36% | ILA 1,112.00 | ILA 1,118.00 | ILA 1,099.00 | 28.52K |
| 2026-08-26 | ILA 1,112.00 | -0.09% | ILA 1,113.00 | ILA 1,113.00 | ILA 1,096.00 | 5.26K |
| 2026-08-25 | ILA 1,113.00 | +0.36% | ILA 1,109.00 | ILA 1,121.00 | ILA 1,110.00 | 12.98K |
| 2026-08-24 | ILA 1,109.00 | -8.72% | ILA 1,215.00 | ILA 1,176.00 | ILA 1,080.00 | 207.44K |
| 2026-08-21 | ILA 1,215.00 | +0.66% | ILA 1,207.00 | ILA 1,217.00 | ILA 1,206.00 | 290 |
| 2026-08-20 | ILA 1,207.00 | -1.23% | ILA 1,222.00 | ILA 1,210.00 | ILA 1,182.00 | 7.86K |
| 2026-08-19 | ILA 1,222.00 | -2.63% | ILA 1,255.00 | ILA 1,242.00 | ILA 1,196.00 | 879 |
| 2026-08-18 | ILA 1,255.00 | -1.10% | ILA 1,269.00 | ILA 1,269.00 | ILA 1,254.00 | 2.04K |
| 2026-08-17 | ILA 1,269.00 | -0.55% | ILA 1,276.00 | ILA 1,300.00 | ILA 1,219.00 | 7.65K |
| 2026-08-14 | ILA 1,276.00 | 0.00% | ILA 1,276.00 | ILA 1,276.00 | ILA 1,276.00 | 40 |
| 2026-08-13 | ILA 1,276.00 | 0.00% | ILA 1,276.00 | ILA 1,300.00 | ILA 1,241.00 | 1.96K |
| 2026-08-12 | ILA 1,276.00 | -2.15% | ILA 1,304.00 | ILA 1,280.00 | ILA 1,263.00 | 895 |
| 2026-08-11 | ILA 1,304.00 | -0.23% | ILA 1,307.00 | ILA 1,312.00 | ILA 1,245.00 | 3.60K |
| 2026-08-10 | ILA 1,307.00 | 0.00% | ILA 1,307.00 | ILA 1,331.00 | ILA 1,262.00 | 5.63K |
| 2026-08-07 | ILA 1,307.00 | +0.08% | ILA 1,306.00 | ILA 1,345.00 | ILA 1,306.00 | 603 |
| 2026-08-06 | ILA 1,306.00 | +4.65% | ILA 1,248.00 | ILA 1,306.00 | ILA 1,248.00 | 105.02K |
| 2026-08-05 | ILA 1,248.00 | -0.72% | ILA 1,257.00 | ILA 1,249.00 | ILA 1,232.00 | 15.02K |
| 2026-08-04 | ILA 1,257.00 | -1.41% | ILA 1,275.00 | ILA 1,268.00 | ILA 1,250.00 | 1.81K |
| 2026-08-03 | ILA 1,275.00 | +0.79% | ILA 1,265.00 | ILA 1,281.00 | ILA 1,259.00 | 9.29K |
| 2026-07-31 | ILA 1,265.00 | +1.20% | ILA 1,250.00 | ILA 1,298.00 | ILA 1,225.00 | 7.12K |
| 2026-07-30 | ILA 1,250.00 | -0.79% | ILA 1,260.00 | ILA 1,260.00 | ILA 1,202.00 | 15.31K |
| 2026-07-29 | ILA 1,260.00 | -1.25% | ILA 1,276.00 | ILA 1,260.00 | ILA 1,258.00 | 923 |
| 2026-07-28 | ILA 1,276.00 | -0.08% | ILA 1,277.00 | ILA 1,277.00 | ILA 1,258.00 | 42 |
| 2026-07-27 | ILA 1,277.00 | -1.84% | ILA 1,301.00 | ILA 1,300.00 | ILA 1,275.00 | 1.14K |
| 2026-07-24 | ILA 1,301.00 | -0.08% | ILA 1,302.00 | ILA 1,309.00 | ILA 1,300.00 | 123 |
| 2026-07-22 | ILA 1,302.00 | -0.46% | ILA 1,308.00 | ILA 1,299.00 | ILA 1,299.00 | 97 |
| 2026-07-21 | ILA 1,308.00 | +0.77% | ILA 1,298.00 | ILA 1,308.00 | ILA 1,290.00 | 930 |
| 2026-07-20 | ILA 1,298.00 | 0.00% | ILA 1,298.00 | ILA 1,298.00 | ILA 1,275.00 | 1.94K |
| 2026-07-17 | ILA 1,298.00 | 0.00% | ILA 1,298.00 | ILA 1,276.00 | ILA 1,276.00 | 2 |
| 2026-07-16 | ILA 1,298.00 | 0.00% | ILA 1,298.00 | ILA 1,275.00 | ILA 1,275.00 | 2 |
| 2026-07-15 | ILA 1,298.00 | -0.08% | ILA 1,299.00 | ILA 1,276.00 | ILA 1,276.00 | 6 |
| 2026-07-14 | ILA 1,299.00 | -0.84% | ILA 1,310.00 | ILA 1,280.00 | ILA 1,272.00 | 46 |
| 2026-07-13 | ILA 1,310.00 | -0.08% | ILA 1,311.00 | ILA 1,272.00 | ILA 1,272.00 | 3 |
| 2026-07-10 | ILA 1,311.00 | -1.50% | ILA 1,331.00 | ILA 1,319.00 | ILA 1,271.00 | 903 |
| 2026-07-09 | ILA 1,331.00 | 0.00% | ILA 1,331.00 | ILA 1,331.00 | ILA 1,331.00 | 37 |
| 2026-07-08 | ILA 1,331.00 | 0.00% | ILA 1,331.00 | ILA 1,340.00 | ILA 1,340.00 | 1 |
| 2026-07-07 | ILA 1,331.00 | 0.00% | ILA 1,331.00 | ILA 1,331.00 | ILA 1,331.00 | 4 |
| 2026-07-06 | ILA 1,331.00 | 0.00% | ILA 1,331.00 | ILA 1,350.00 | ILA 1,350.00 | 2 |
| 2026-07-03 | ILA 1,331.00 | +0.08% | ILA 1,330.00 | ILA 1,350.00 | ILA 1,350.00 | 4 |
| 2026-07-02 | ILA 1,330.00 | 0.00% | ILA 1,330.00 | ILA 1,330.00 | ILA 1,330.00 | 1.16K |
| 2026-07-01 | ILA 1,330.00 | 0.00% | ILA 1,330.00 | ILA 1,330.00 | ILA 1,330.00 | 1 |
| 2026-06-30 | ILA 1,330.00 | +1.53% | ILA 1,310.00 | ILA 1,334.00 | ILA 1,283.00 | 6.55K |
| 2026-06-29 | ILA 1,310.00 | -0.61% | ILA 1,317.00 | ILA 1,317.00 | ILA 1,271.00 | 3.43K |
| 2026-06-26 | ILA 1,318.00 | 0.00% | ILA 1,318.00 | ILA 1,318.00 | ILA 1,318.00 | 0 |
| 2026-06-25 | ILA 1,318.00 | +0.53% | ILA 1,311.00 | ILA 1,329.00 | ILA 1,315.00 | 1.06K |
| 2026-06-24 | ILA 1,311.00 | +1.63% | ILA 1,290.00 | ILA 1,312.00 | ILA 1,290.00 | 350 |
| 2026-06-23 | ILA 1,290.00 | +2.30% | ILA 1,261.00 | ILA 1,290.00 | ILA 1,279.00 | 12.62K |
| 2026-06-22 | ILA 1,261.00 | -2.02% | ILA 1,287.00 | ILA 1,265.00 | ILA 1,259.00 | 2.54K |
| 2026-06-19 | ILA 1,287.00 | 0.00% | ILA 1,287.00 | ILA 1,290.00 | ILA 1,290.00 | 5 |
| 2026-06-18 | ILA 1,287.00 | -0.62% | ILA 1,295.00 | ILA 1,300.00 | ILA 1,271.00 | 1.36K |
| 2026-06-17 | ILA 1,295.00 | -0.08% | ILA 1,296.00 | ILA 1,219.00 | ILA 1,219.00 | 1 |
| 2026-06-16 | ILA 1,296.00 | -0.15% | ILA 1,298.00 | ILA 1,233.00 | ILA 1,233.00 | 5 |
| 2026-06-15 | ILA 1,298.00 | +0.08% | ILA 1,297.00 | ILA 1,315.00 | ILA 1,290.00 | 1.10K |
| 2026-06-12 | ILA 1,297.00 | -0.08% | ILA 1,298.00 | ILA 1,314.00 | ILA 1,273.00 | 17.22K |
| 2026-06-11 | ILA 1,298.00 | +0.08% | ILA 1,297.00 | ILA 1,303.00 | ILA 1,297.00 | 5.19K |
| 2026-06-10 | ILA 1,297.00 | -1.82% | ILA 1,321.00 | ILA 1,313.00 | ILA 1,276.00 | 1.19K |
| 2026-06-09 | ILA 1,321.00 | +0.23% | ILA 1,318.00 | ILA 1,331.00 | ILA 1,280.00 | 3.43K |
| 2026-06-08 | ILA 1,318.00 | -1.79% | ILA 1,342.00 | ILA 1,325.00 | ILA 1,314.00 | 1.54K |
| 2026-06-05 | ILA 1,342.00 | -0.59% | ILA 1,350.00 | ILA 1,350.00 | ILA 1,310.00 | 10.65K |
| 2026-06-04 | ILA 1,350.00 | +0.22% | ILA 1,347.00 | ILA 1,350.00 | ILA 1,347.00 | 3.46K |
| 2026-06-03 | ILA 1,347.00 | -0.30% | ILA 1,351.00 | ILA 1,351.00 | ILA 1,334.00 | 919 |
| 2026-06-02 | ILA 1,351.00 | +1.35% | ILA 1,333.00 | ILA 1,356.00 | ILA 1,305.00 | 9.81K |
| 2026-06-01 | ILA 1,333.00 | +1.83% | ILA 1,309.00 | ILA 1,334.00 | ILA 1,320.00 | 1.15K |
| 2026-05-29 | ILA 1,309.00 | +0.15% | ILA 1,307.00 | ILA 1,354.00 | ILA 1,300.00 | 7.65K |
| 2026-05-28 | ILA 1,307.00 | 0.00% | ILA 1,307.00 | ILA 1,330.00 | ILA 1,231.00 | 34.90K |
| 2026-05-27 | ILA 1,307.00 | +2.11% | ILA 1,280.00 | ILA 1,325.00 | ILA 1,270.00 | 50.66K |