Brand Group (M.G) Ltd (TLV:BRND)
Israel · Delayed Price · Currency is ILS · Price in ILA 243.50
-0.10 (-0.04%)
Jun 12, 2026, 1:44 PM IDT
Brand Group (M.G) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 262.00 | 277.00 | 256.00 | 260.60 | 260.60 | -0.53% | 203,748 |
| Apr 17, 2026 | 269.10 | 269.10 | 261.90 | 262.00 | 262.00 | -2.64% | 1,315 |
| Apr 16, 2026 | 269.10 | 269.70 | 269.00 | 269.10 | 269.10 | - | 5,417 |
| Apr 15, 2026 | 269.10 | 275.50 | 269.00 | 269.10 | 269.10 | - | 26,498 |
| Apr 14, 2026 | 262.40 | 273.60 | 262.40 | 269.10 | 269.10 | 2.55% | 4,523 |
| Apr 13, 2026 | 265.60 | 273.70 | 259.10 | 262.40 | 262.40 | -1.20% | 25,764 |
| Apr 10, 2026 | 263.40 | 270.30 | 259.10 | 265.60 | 265.60 | 0.84% | 28,680 |
| Apr 9, 2026 | 258.50 | 267.70 | 258.00 | 263.40 | 263.40 | 1.90% | 22,873 |
| Apr 6, 2026 | 263.00 | 274.90 | 254.80 | 258.50 | 258.50 | -1.52% | 52,498 |
| Apr 3, 2026 | 259.20 | 274.90 | 258.70 | 262.50 | 262.50 | 1.27% | 27,982 |
| Mar 31, 2026 | 258.10 | 270.00 | 252.30 | 259.20 | 259.20 | 0.43% | 95,059 |
| Mar 30, 2026 | 265.00 | 272.70 | 254.70 | 258.10 | 258.10 | -2.60% | 11,832 |
| Mar 27, 2026 | 274.50 | 275.00 | 250.00 | 265.00 | 265.00 | -3.46% | 124,469 |
| Mar 26, 2026 | 288.30 | 286.00 | 265.50 | 274.50 | 274.50 | -4.79% | 113,844 |
| Mar 25, 2026 | 281.00 | 304.90 | 281.00 | 288.30 | 288.30 | -0.28% | 51,592 |