Brand Group (M.G) Ltd (TLV:BRND)
Israel · Delayed Price · Currency is ILS · Price in ILA 295.40
0.00 (0.00%)
May 15, 2026, 1:44 PM IDT
Brand Group (M.G) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 290.20 | 299.00 | 286.00 | 289.10 | 289.10 | -0.38% | 11,750 |
| Mar 23, 2026 | 295.00 | 301.70 | 280.00 | 290.20 | 290.20 | -2.81% | 44,506 |
| Mar 20, 2026 | 295.10 | 317.60 | 297.00 | 298.60 | 298.60 | 1.19% | 27,344 |
| Mar 19, 2026 | 311.10 | 318.00 | 290.00 | 295.10 | 295.10 | -5.14% | 14,177 |
| Mar 18, 2026 | 317.70 | 312.90 | 309.00 | 311.10 | 311.10 | -2.08% | 8,059 |
| Mar 17, 2026 | 317.10 | 319.90 | 317.10 | 317.70 | 317.70 | 0.19% | 3,620 |
| Mar 16, 2026 | 308.50 | 318.00 | 302.20 | 317.10 | 317.10 | 2.79% | 5,971 |
| Mar 13, 2026 | 310.20 | 310.20 | 299.60 | 308.50 | 308.50 | -0.55% | 6,001 |
| Mar 12, 2026 | 314.10 | 311.20 | 304.00 | 310.20 | 310.20 | -1.24% | 12,516 |
| Mar 11, 2026 | 326.30 | 325.00 | 310.10 | 314.10 | 314.10 | -3.74% | 11,797 |
| Mar 10, 2026 | 317.10 | 340.00 | 317.10 | 326.30 | 326.30 | 2.90% | 50,620 |
| Mar 9, 2026 | 327.40 | 320.90 | 310.20 | 317.10 | 317.10 | -3.15% | 7,633 |
| Mar 6, 2026 | 322.10 | 329.80 | 325.00 | 327.40 | 327.40 | 1.65% | 4,160 |
| Mar 5, 2026 | 326.00 | 338.00 | 317.90 | 322.10 | 322.10 | -0.92% | 30,917 |
| Mar 4, 2026 | 324.90 | 335.90 | 324.80 | 325.10 | 325.10 | 0.40% | 44,331 |
| Mar 2, 2026 | 315.00 | 330.00 | 315.00 | 323.80 | 323.80 | 0.37% | 30,011 |
| Feb 27, 2026 | 301.90 | 329.30 | 301.90 | 322.60 | 322.60 | 6.86% | 61,254 |
| Feb 26, 2026 | 309.90 | 309.90 | 300.00 | 301.90 | 301.90 | -0.82% | 10,816 |