tiprankstipranks
Mivne Real Estate (K.D) Ltd. (IL:MVNE)
TASE:MVNE
Israel Market
MVNE
Mivne
RESEARCH TOOLSreports
Want to see IL:MVNE full AI Analyst Report?

Mivne (MVNE) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
1,449.00
1,493.00
1,420.00
1,493.00
1,493.00
+3.04%
1,570,709
0.81
May 19, 2026
1,474.00
1,492.00
1,434.00
1,449.00
1,449.00
-1.70%
2,307,666
1.20
May 18, 2026
1,459.00
1,479.00
1,427.00
1,474.00
1,474.00
-0.74%
978,205
0.51
May 15, 2026
1,470.00
1,495.00
1,457.00
1,485.00
1,485.00
-0.60%
707,791
0.37
May 14, 2026
1,520.00
1,534.00
1,472.00
1,494.00
1,494.00
-2.10%
1,212,666
0.62
May 13, 2026
1,552.00
1,625.00
1,504.00
1,526.00
1,526.00
-2.43%
1,595,525
0.81
May 12, 2026
1,540.00
1,579.00
1,520.00
1,564.00
1,564.00
+0.26%
1,954,212
1.00
May 11, 2026
1,575.00
1,575.00
1,533.00
1,560.00
1,560.00
-0.95%
2,290,962
1.16
May 08, 2026
1,554.00
1,588.00
1,524.00
1,575.00
1,575.00
+0.90%
1,493,133
0.76
May 07, 2026
1,525.00
1,561.00
1,500.00
1,561.00
1,561.00
+0.58%
33,846,873
23.58
May 06, 2026
1,494.00
1,554.00
1,491.00
1,552.00
1,552.00
+3.33%
1,915,532
1.35
May 05, 2026
1,446.00
1,502.00
1,441.00
1,502.00
1,502.00
+3.37%
991,657
0.70
May 04, 2026
1,402.00
1,460.00
1,392.00
1,453.00
1,453.00
+3.64%
2,143,255
1.53
May 01, 2026
1,418.00
1,424.00
1,397.00
1,402.00
1,402.00
-1.89%
1,049,634
0.74
Apr 30, 2026
1,385.00
1,430.00
1,384.00
1,429.00
1,429.00
+1.71%
1,297,555
0.92
Apr 29, 2026
1,396.00
1,409.00
1,381.00
1,405.00
1,405.00
+0.36%
1,480,038
1.05
Apr 28, 2026
1,374.00
1,413.00
1,370.00
1,400.00
1,400.00
+1.38%
3,042,978
2.23
Apr 27, 2026
1,391.00
1,414.00
1,371.00
1,381.00
1,381.00
-1.71%
2,027,532
1.49
Apr 24, 2026
1,410.00
1,424.00
1,383.00
1,405.00
1,405.00
-2.57%
2,593,536
1.95
Apr 23, 2026
1,426.00
1,442.00
1,390.00
1,442.00
1,442.00
+2.41%
1,322,413
1.00
Apr 20, 2026
1,412.00
1,420.00
1,376.00
1,408.00
1,408.00
-0.85%
573,158
0.43
Apr 17, 2026
1,406.14
1,429.91
1,406.14
1,420.00
1,420.00
+1.20%
711,798
0.53
Apr 16, 2026
1,432.88
1,432.88
1,386.34
1,403.17
1,403.17
-1.19%
922,935
0.69
Apr 15, 2026
1,392.28
1,439.81
1,392.28
1,420.00
1,420.00
+0.21%
727,966
0.55
Apr 14, 2026
1,406.14
1,439.81
1,406.14
1,417.03
1,417.03
-0.35%
2,045,096
1.56
Apr 13, 2026
1,431.89
1,442.78
1,416.04
1,421.98
1,421.98
-1.64%
959,301
0.71
Apr 10, 2026
1,385.35
1,458.62
1,372.47
1,445.75
1,445.75
+4.36%
1,215,531
0.90
Apr 09, 2026
1,306.13
1,385.34
1,288.30
1,385.35
1,385.35
+7.62%
1,648,830
1.22
Apr 06, 2026
1,287.31
1,297.21
1,272.46
1,287.31
1,287.31
-0.08%
574,733
0.42
Apr 03, 2026
1,290.28
1,303.16
1,278.40
1,288.30
1,288.30
-0.15%
489,965
0.35
Mar 31, 2026
1,242.75
1,301.17
1,242.75
1,290.28
1,290.28
+2.84%
1,158,967
0.82
Mar 30, 2026
1,270.48
1,273.45
1,240.77
1,254.63
1,254.63
-1.17%
1,512,232
1.08
Mar 27, 2026
1,311.08
1,320.98
1,269.49
1,269.49
1,269.49
-3.97%
1,856,454
1.34
Mar 26, 2026
1,324.94
1,331.87
1,294.24
1,321.97
1,321.97
+0.83%
1,925,477
1.40
Mar 25, 2026
1,353.66
1,369.50
1,302.16
1,311.08
1,311.08
-2.65%
1,876,703
1.36
Mar 24, 2026
1,359.60
1,380.39
1,331.87
1,346.73
1,346.73
-2.51%
1,687,856
1.23
Mar 23, 2026
1,373.46
1,409.11
1,356.63
1,381.38
1,381.38
+0.14%
1,169,887
0.85
Mar 20, 2026
1,404.16
1,404.16
1,379.40
1,379.40
1,379.40
-0.85%
1,000,395
0.73
Mar 19, 2026
1,423.96
1,425.95
1,379.40
1,391.29
1,391.29
-2.29%
736,903
0.54
Mar 18, 2026
1,411.09
1,435.85
1,407.13
1,423.97
1,423.97
+0.77%
697,326
0.51
Mar 17, 2026
1,367.52
1,414.06
1,359.60
1,413.07
1,413.07
+3.26%
1,410,842
1.05
Mar 16, 2026
1,395.25
1,398.22
1,365.54
1,368.51
1,368.51
-1.64%
842,395
0.63
Mar 13, 2026
1,361.58
1,408.12
1,350.69
1,391.29
1,391.29
+1.01%
496,177
0.37
Mar 12, 2026
1,377.42
1,395.25
1,346.73
1,377.42
1,377.42
-0.78%
2,744,998
2.09
Mar 11, 2026
1,402.18
1,419.01
1,336.82
1,388.32
1,388.32
-2.64%
1,605,568
1.23
Mar 10, 2026
1,404.16
1,432.88
1,396.24
1,425.95
1,425.95
+0.49%
1,404,267
1.08
Mar 09, 2026
1,416.04
1,435.85
1,404.16
1,419.01
1,419.01
-1.17%
1,648,996
1.28
Mar 06, 2026
1,426.94
1,451.69
1,419.01
1,435.85
1,435.85
+1.12%
1,241,227
0.97
Mar 05, 2026
1,372.47
1,428.92
1,372.47
1,420.00
1,420.00
+1.99%
1,235,036
0.97
Mar 04, 2026
1,429.91
1,455.65
1,379.40
1,392.28
1,392.28
+1.15%
1,496,150
1.19
Rows:
50