tiprankstipranks
Trending News
More News >
MORE PROVIDENT FUNDS LTD (IL:MPP)
:MPP
Israel Market
Advertisement

More Pension (MPP) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 22, 2025
1,264.00
1,311.00
1,230.00
1,253.00
1,253.00
-0.87%
119,242
1.35
Jul 21, 2025
1,234.00
1,281.00
1,188.00
1,264.00
1,264.00
+2.43%
72,368
0.83
Jul 20, 2025
1,190.00
1,255.00
1,190.00
1,234.00
1,234.00
+3.70%
32,013
0.37
Jul 17, 2025
1,142.00
1,190.00
1,139.00
1,190.00
1,190.00
+4.20%
54,644
0.63
Jul 16, 2025
1,144.00
1,174.00
1,136.00
1,142.00
1,142.00
-0.17%
25,473
0.30
Jul 15, 2025
1,145.00
1,210.00
1,135.00
1,144.00
1,144.00
-0.09%
51,740
0.60
Jul 14, 2025
1,158.00
1,158.00
1,116.00
1,145.00
1,145.00
-1.12%
15,678
0.18
Jul 13, 2025
1,202.00
1,235.00
1,112.00
1,158.00
1,158.00
-1.61%
57,853
0.68
Jul 10, 2025
1,111.00
1,184.00
1,084.00
1,177.00
1,177.00
+6.81%
79,862
0.90
Jul 09, 2025
1,084.00
1,155.00
1,073.00
1,102.00
1,102.00
+1.66%
98,099
1.12
Jul 08, 2025
1,089.00
1,090.00
1,042.00
1,084.00
1,084.00
+0.65%
53,821
0.62
Jul 07, 2025
1,056.00
1,082.00
1,049.00
1,077.00
1,077.00
+1.99%
61,267
0.71
Jul 06, 2025
1,080.00
1,080.00
1,045.00
1,056.00
1,056.00
-0.75%
28,288
0.33
Jul 03, 2025
1,135.00
1,135.00
1,060.00
1,064.00
1,064.00
-1.21%
352,343
4.34
Jul 02, 2025
1,115.00
1,115.00
1,061.00
1,077.00
1,077.00
-3.41%
593,561
8.24
Jul 01, 2025
1,120.00
1,198.00
1,115.00
1,115.00
1,115.00
+1.18%
180,425
2.57
Jun 30, 2025
1,034.00
1,200.00
1,031.00
1,102.00
1,102.00
+6.99%
214,328
3.20
Jun 29, 2025
990.00
1,055.00
984.90
1,030.00
1,030.00
+6.84%
72,261
1.09
Jun 26, 2025
930.00
970.00
905.00
964.10
964.10
+5.42%
271,846
4.33
Jun 25, 2025
902.80
918.00
896.50
914.50
914.50
+1.30%
399,115
6.95
Jun 24, 2025
950.00
950.80
898.00
902.80
902.80
-0.54%
107,127
1.88
Jun 23, 2025
926.60
926.60
895.00
907.70
907.70
-2.04%
8,349
0.15
Jun 22, 2025
900.90
950.00
900.00
926.60
926.60
+2.85%
24,217
0.42
Jun 19, 2025
893.60
912.40
893.00
900.90
900.90
+0.82%
24,344
0.42
Jun 18, 2025
877.90
902.60
877.90
893.60
893.60
+1.85%
21,758
0.37
Jun 17, 2025
818.50
883.40
818.50
877.40
877.40
+7.20%
24,776
0.42
Jun 16, 2025
789.30
839.20
786.80
818.50
818.50
+3.70%
16,561
0.28
Jun 15, 2025
790.30
819.10
764.70
789.30
789.30
-0.13%
35,598
0.60
Jun 12, 2025
838.70
838.70
780.00
790.30
790.30
-3.05%
38,945
0.66
Jun 11, 2025
835.20
839.40
809.90
815.20
815.20
-2.39%
10,807
0.18
Jun 10, 2025
831.40
848.80
829.10
835.20
835.20
+0.46%
4,238
0.07
Jun 09, 2025
837.10
854.90
829.80
831.40
831.40
-0.68%
17,618
0.30
Jun 08, 2025
857.60
874.00
820.10
837.10
837.10
-2.00%
18,004
0.30
Jun 05, 2025
855.10
855.50
803.50
854.20
854.20
-0.11%
46,166
0.78
Jun 04, 2025
862.40
869.90
850.00
855.10
855.10
-0.85%
29,995
0.51
Jun 03, 2025
854.00
869.80
854.00
862.40
862.40
+0.98%
21,435
0.36
May 29, 2025
844.80
874.80
845.40
854.00
854.00
+1.09%
32,978
0.55
May 28, 2025
839.66
851.02
831.57
844.80
844.80
+0.61%
79,131
1.33
May 27, 2025
843.22
848.65
831.37
839.66
839.66
-0.42%
9,609
0.16
May 26, 2025
833.94
843.71
833.84
843.22
843.22
+1.11%
40,890
0.68
May 25, 2025
832.65
834.73
832.65
833.94
833.94
+0.15%
38,163
0.62
May 22, 2025
843.22
848.25
816.37
832.66
832.66
-1.25%
22,228
0.35
May 21, 2025
852.99
852.99
824.26
843.22
843.22
-1.15%
407,693
6.91
May 20, 2025
846.97
888.24
846.97
852.99
852.99
+0.71%
67,408
1.14
May 19, 2025
850.03
850.03
844.90
846.97
846.97
-0.36%
20,020
0.33
May 18, 2025
804.02
865.73
804.62
850.03
850.03
+5.72%
25,788
0.41
May 15, 2025
796.52
804.62
788.03
804.02
804.02
+0.94%
48,180
0.77
May 14, 2025
771.84
816.46
771.05
796.52
796.52
+3.20%
60,507
0.97
May 13, 2025
754.66
779.93
754.66
771.84
771.84
+2.28%
27,768
0.43
May 12, 2025
736.69
760.19
740.44
754.66
754.66
+2.44%
39,540
0.58
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis