Brand Group (M.G) Ltd (TLV:BRND)
Israel · Delayed Price · Currency is ILS · Price in ILA 270.00
+11.90 (4.61%)
Jul 3, 2026, 1:44 PM IDT
Brand Group (M.G) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 258.10 | 283.90 | 258.10 | 271.70 | 271.70 | 5.27% | 6,719 |
| Jul 2, 2026 | 242.60 | 263.00 | 242.60 | 258.10 | 258.10 | 6.39% | 47,573 |
| Jul 1, 2026 | 242.40 | 252.30 | 242.20 | 242.60 | 242.60 | 0.08% | 18,128 |
| Jun 30, 2026 | 248.80 | 248.30 | 241.10 | 242.40 | 242.40 | -2.57% | 18,865 |
| Jun 29, 2026 | 261.90 | 261.90 | 233.30 | 248.80 | 248.80 | -3.38% | 75,782 |
| Jun 26, 2026 | 254.40 | 261.60 | 246.10 | 257.50 | 257.50 | 1.22% | 6,061 |
| Jun 25, 2026 | 259.70 | 265.90 | 248.60 | 254.40 | 254.40 | -2.04% | 77,886 |
| Jun 24, 2026 | 255.70 | 263.00 | 255.70 | 259.70 | 259.70 | 1.56% | 17,134 |
| Jun 23, 2026 | 245.30 | 262.00 | 241.60 | 255.70 | 255.70 | 4.24% | 34,149 |
| Jun 22, 2026 | 244.10 | 249.00 | 245.00 | 245.30 | 245.30 | 0.49% | 4,450 |
| Jun 19, 2026 | 241.90 | 246.90 | 242.00 | 244.10 | 244.10 | 0.91% | 335 |
| Jun 18, 2026 | 238.60 | 243.40 | 238.60 | 241.90 | 241.90 | 1.38% | 9,682 |
| Jun 17, 2026 | 244.00 | 248.00 | 235.10 | 238.60 | 238.60 | -2.21% | 27,118 |
| Jun 16, 2026 | 243.80 | 248.70 | 240.10 | 244.00 | 244.00 | 0.08% | 3,579 |
| Jun 15, 2026 | 243.50 | 253.50 | 242.10 | 243.80 | 243.80 | 0.12% | 44,987 |
| Jun 12, 2026 | 243.60 | 251.00 | 240.00 | 243.50 | 243.50 | -0.04% | 78,949 |
| Jun 11, 2026 | 247.40 | 247.50 | 243.00 | 243.60 | 243.60 | -1.54% | 27,197 |
| Jun 10, 2026 | 248.00 | 251.00 | 246.60 | 247.40 | 247.40 | -1.39% | 11,503 |
| Jun 9, 2026 | 255.10 | 264.90 | 250.00 | 250.90 | 250.90 | -1.65% | 32,163 |
| Jun 8, 2026 | 258.10 | 258.10 | 250.20 | 255.10 | 255.10 | -1.77% | 44,345 |
| Jun 5, 2026 | 253.60 | 262.10 | 253.50 | 259.70 | 259.70 | 2.41% | 79,396 |
| Jun 4, 2026 | 261.40 | 261.40 | 250.00 | 253.60 | 253.60 | -2.98% | 43,535 |
| Jun 3, 2026 | 272.90 | 270.00 | 257.20 | 261.40 | 261.40 | -4.21% | 33,199 |
| Jun 2, 2026 | 279.80 | 279.80 | 266.10 | 272.90 | 272.90 | -2.47% | 41,583 |
| Jun 1, 2026 | 290.70 | 290.70 | 279.00 | 279.80 | 279.80 | -3.75% | 12,048 |
| May 29, 2026 | 293.00 | 292.90 | 283.10 | 290.70 | 290.70 | -0.78% | 13,975 |
| May 28, 2026 | 296.90 | 296.00 | 283.00 | 293.00 | 293.00 | -1.31% | 20,617 |
| May 27, 2026 | 303.00 | 303.00 | 285.00 | 296.90 | 296.90 | 4.10% | 8,146 |
| May 26, 2026 | 280.00 | 305.20 | 280.00 | 285.20 | 285.20 | 1.86% | 130,221 |
| May 25, 2026 | 281.30 | 300.00 | 275.30 | 280.00 | 280.00 | -0.46% | 57,920 |
| May 20, 2026 | 275.00 | 282.00 | 275.00 | 281.30 | 281.30 | 0.25% | 61,265 |
| May 19, 2026 | 287.70 | 285.00 | 280.00 | 280.60 | 280.60 | -2.47% | 16,494 |
| May 18, 2026 | 295.40 | 299.00 | 280.60 | 287.70 | 287.70 | -2.61% | 59,745 |
| May 15, 2026 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | - | 4,692 |
| May 14, 2026 | 298.90 | 298.90 | 295.00 | 295.40 | 295.40 | -1.17% | 15,481 |
| May 13, 2026 | 300.40 | 307.90 | 295.00 | 298.90 | 298.90 | -0.50% | 19,864 |
| May 12, 2026 | 299.60 | 304.00 | 295.00 | 300.40 | 300.40 | 0.27% | 14,893 |
| May 11, 2026 | 295.20 | 307.50 | 295.00 | 299.60 | 299.60 | 1.49% | 11,464 |
| May 8, 2026 | 295.00 | 307.80 | 294.90 | 295.20 | 295.20 | 0.07% | 18,698 |
| May 7, 2026 | 304.60 | 308.90 | 295.00 | 295.00 | 295.00 | -3.15% | 60,521 |
| May 6, 2026 | 309.90 | 310.40 | 299.00 | 304.60 | 304.60 | 1.87% | 73,599 |
| May 5, 2026 | 302.50 | 302.40 | 299.00 | 299.00 | 299.00 | -1.16% | 74,533 |
| May 4, 2026 | 299.30 | 308.60 | 299.30 | 302.50 | 302.50 | 1.07% | 2,820 |
| May 1, 2026 | 302.80 | 306.90 | 291.60 | 299.30 | 299.30 | -1.16% | 18,383 |
| Apr 30, 2026 | 297.00 | 307.00 | 291.80 | 302.80 | 302.80 | 5.25% | 92,027 |
| Apr 29, 2026 | 285.00 | 304.30 | 283.30 | 287.70 | 287.70 | 5.69% | 467,722 |
| Apr 28, 2026 | 298.00 | 298.00 | 271.20 | 272.20 | 272.20 | -3.20% | 60,465 |
| Apr 27, 2026 | 287.40 | 299.00 | 262.00 | 281.20 | 281.20 | -2.16% | 113,878 |
| Apr 24, 2026 | 264.30 | 292.80 | 264.30 | 287.40 | 287.40 | 8.74% | 14,676 |
| Apr 23, 2026 | 260.60 | 288.00 | 260.60 | 264.30 | 264.30 | 1.42% | 46,039 |