Brand Group (M.G) Ltd (TLV:BRND)
Israel · Delayed Price · Currency is ILS · Price in ILA 284.60
+7.00 (2.52%)
At close: Jan 9, 2026
Brand Group (M.G) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 284.00 | 284.90 | 280.00 | 284.60 | 284.60 | 2.52% | 18,778 |
| Jan 8, 2026 | 279.40 | 285.00 | 275.00 | 277.60 | 277.60 | 0.80% | 20,094 |
| Jan 7, 2026 | 270.40 | 279.50 | 270.40 | 275.40 | 275.40 | 1.85% | 7,235 |
| Jan 6, 2026 | 269.20 | 275.00 | 268.00 | 270.40 | 270.40 | 4.73% | 29,370 |
| Jan 5, 2026 | 259.40 | 269.10 | 252.40 | 258.20 | 258.20 | -0.46% | 55,951 |
| Jan 1, 2026 | 258.00 | 265.90 | 257.00 | 259.40 | 259.40 | 3.06% | 49,298 |
| Dec 31, 2025 | 254.00 | 254.00 | 247.00 | 251.70 | 251.70 | 0.36% | 91,464 |
| Dec 30, 2025 | 255.00 | 257.90 | 246.00 | 250.80 | 250.80 | -1.65% | 24,959 |
| Dec 29, 2025 | 258.00 | 257.00 | 250.60 | 255.00 | 255.00 | -1.16% | 16,359 |
| Dec 28, 2025 | 259.30 | 258.00 | 258.00 | 258.00 | 258.00 | -0.50% | 4,069 |
| Dec 25, 2025 | 265.90 | 265.90 | 249.90 | 259.30 | 259.30 | -0.19% | 73,231 |
| Dec 24, 2025 | 260.00 | 263.10 | 246.70 | 259.80 | 259.80 | 0.23% | 53,180 |
| Dec 23, 2025 | 240.00 | 264.80 | 240.00 | 259.20 | 259.20 | 8.00% | 172,244 |
| Dec 22, 2025 | 230.10 | 249.10 | 230.10 | 240.00 | 240.00 | 3.45% | 45,987 |
| Dec 21, 2025 | 226.00 | 240.00 | 229.00 | 232.00 | 232.00 | 2.65% | 385,705 |
| Dec 18, 2025 | 238.80 | 238.80 | 223.50 | 226.00 | 226.00 | -0.22% | 19,827 |
| Dec 17, 2025 | 222.30 | 236.00 | 222.30 | 226.50 | 226.50 | 1.21% | 72,847 |
| Dec 16, 2025 | 224.90 | 239.20 | 222.30 | 223.80 | 223.80 | -1.84% | 52,374 |
| Dec 15, 2025 | 232.80 | 237.90 | 226.00 | 228.00 | 228.00 | -2.06% | 46,618 |
| Dec 14, 2025 | 237.80 | 237.80 | 231.00 | 232.80 | 232.80 | -2.10% | 18,048 |
| Dec 11, 2025 | 241.30 | 241.20 | 222.90 | 237.80 | 237.80 | -1.45% | 42,071 |
| Dec 10, 2025 | 244.60 | 244.60 | 239.40 | 241.30 | 241.30 | 0.33% | 13,390 |
| Dec 9, 2025 | 245.70 | 245.70 | 238.90 | 240.50 | 240.50 | -2.12% | 2,340 |
| Dec 8, 2025 | 250.00 | 250.00 | 240.00 | 245.70 | 245.70 | 0.41% | 19,480 |
| Dec 7, 2025 | 246.00 | 245.00 | 240.50 | 244.70 | 244.70 | -0.53% | 15,677 |
| Dec 4, 2025 | 246.40 | 246.40 | 243.10 | 246.00 | 246.00 | -0.16% | 26,384 |
| Dec 3, 2025 | 242.40 | 255.50 | 240.00 | 246.40 | 246.40 | 1.65% | 11,020 |
| Dec 2, 2025 | 244.50 | 250.70 | 238.50 | 242.40 | 242.40 | -0.86% | 44,720 |
| Dec 1, 2025 | 253.50 | 264.00 | 241.00 | 244.50 | 244.50 | -3.55% | 41,399 |
| Nov 30, 2025 | 257.90 | 259.70 | 244.90 | 253.50 | 253.50 | -9.24% | 291,915 |
| Nov 27, 2025 | 277.70 | 285.00 | 277.70 | 279.30 | 279.30 | 0.58% | 48,097 |
| Nov 26, 2025 | 278.10 | 285.00 | 275.00 | 277.70 | 277.70 | -0.14% | 142,835 |
| Nov 25, 2025 | 277.60 | 282.40 | 277.10 | 278.10 | 278.10 | 0.18% | 49,851 |
| Nov 24, 2025 | 272.20 | 283.80 | 272.20 | 277.60 | 277.60 | 0.25% | 48,233 |
| Nov 23, 2025 | 275.40 | 282.90 | 272.10 | 276.90 | 276.90 | 0.54% | 847 |
| Nov 20, 2025 | 280.00 | 280.00 | 272.10 | 275.40 | 275.40 | 1.06% | 31,908 |
| Nov 19, 2025 | 274.90 | 274.90 | 272.10 | 272.50 | 272.50 | -0.87% | 1,050 |
| Nov 18, 2025 | 276.80 | 277.90 | 270.00 | 274.90 | 274.90 | -0.69% | 6,120 |
| Nov 17, 2025 | 280.10 | 285.50 | 272.40 | 276.80 | 276.80 | -1.18% | 23,898 |
| Nov 16, 2025 | 281.80 | 281.80 | 278.00 | 280.10 | 280.10 | -0.60% | 10,018 |
| Nov 13, 2025 | 280.00 | 290.00 | 278.50 | 281.80 | 281.80 | -0.60% | 35,174 |
| Nov 12, 2025 | 285.50 | 300.00 | 278.00 | 283.50 | 283.50 | -0.70% | 67,876 |
| Nov 11, 2025 | 288.60 | 290.00 | 281.50 | 285.50 | 285.50 | -1.07% | 15,059 |
| Nov 10, 2025 | 288.90 | 289.90 | 280.50 | 288.60 | 288.60 | -0.10% | 14,734 |
| Nov 9, 2025 | 289.80 | 289.80 | 280.00 | 288.90 | 288.90 | -0.31% | 4,754 |
| Nov 6, 2025 | 287.90 | 289.80 | 286.90 | 289.80 | 289.80 | 0.66% | 54,283 |
| Nov 5, 2025 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | - | 10,767 |
| Nov 4, 2025 | 287.20 | 288.00 | 287.10 | 287.90 | 287.90 | 0.24% | 12,596 |
| Nov 3, 2025 | 284.10 | 287.50 | 279.90 | 287.20 | 287.20 | 1.09% | 20,526 |
| Nov 2, 2025 | 283.60 | 288.00 | 279.30 | 284.10 | 284.10 | 0.18% | 34,225 |