Michlol Finance Ltd (TLV:MCLL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,510.00
-35.00 (-2.27%)
Jul 31, 2025, 5:24 PM IDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,481.00 | 1,510.00 | 1,445.00 | 1,506.00 | 1,506.00 | -2.52% | 9,133 |
| Jul 30, 2025 | 1,579.00 | 1,636.00 | 1,535.00 | 1,545.00 | 1,545.00 | -2.15% | 2,255 |
| Jul 29, 2025 | 1,642.00 | 1,642.00 | 1,550.00 | 1,579.00 | 1,579.00 | -3.84% | 2,101 |
| Jul 28, 2025 | 1,651.00 | 1,651.00 | 1,640.00 | 1,642.00 | 1,642.00 | -0.55% | 2,558 |
| Jul 27, 2025 | 1,617.00 | 1,687.00 | 1,617.00 | 1,651.00 | 1,651.00 | 2.10% | 4,104 |
| Jul 24, 2025 | 1,610.00 | 1,694.00 | 1,610.00 | 1,617.00 | 1,617.00 | 0.43% | 7,847 |
| Jul 23, 2025 | 1,588.00 | 1,650.00 | 1,588.00 | 1,610.00 | 1,610.00 | 1.39% | 5,785 |
| Jul 22, 2025 | 1,580.00 | 1,590.00 | 1,550.00 | 1,588.00 | 1,588.00 | 0.51% | 8,157 |
| Jul 21, 2025 | 1,574.00 | 1,581.00 | 1,574.00 | 1,580.00 | 1,580.00 | 0.38% | 1,220 |
| Jul 20, 2025 | 1,538.00 | 1,599.00 | 1,471.00 | 1,574.00 | 1,574.00 | 2.34% | 3,407 |
| Jul 17, 2025 | 1,541.00 | 1,610.00 | 1,525.00 | 1,538.00 | 1,538.00 | -0.19% | 2,540 |
| Jul 16, 2025 | 1,544.00 | 1,595.00 | 1,517.00 | 1,541.00 | 1,541.00 | -0.19% | 16,150 |
| Jul 15, 2025 | 1,502.00 | 1,562.00 | 1,502.00 | 1,544.00 | 1,544.00 | 2.80% | 11,404 |
| Jul 14, 2025 | 1,569.00 | 1,569.00 | 1,390.00 | 1,502.00 | 1,502.00 | -2.72% | 3,198 |
| Jul 13, 2025 | 1,552.00 | 1,595.00 | 1,510.00 | 1,544.00 | 1,544.00 | -0.52% | 1,014 |
| Jul 10, 2025 | 1,552.00 | 1,558.00 | 1,521.00 | 1,552.00 | 1,552.00 | - | 5,043 |
| Jul 9, 2025 | 1,535.00 | 1,570.00 | 1,484.00 | 1,552.00 | 1,552.00 | 1.11% | 8,693 |
| Jul 8, 2025 | 1,509.00 | 1,554.00 | 1,509.00 | 1,535.00 | 1,535.00 | 1.72% | 1,855 |
| Jul 7, 2025 | 1,489.00 | 1,529.00 | 1,487.00 | 1,509.00 | 1,509.00 | 1.34% | 32,303 |
| Jul 6, 2025 | 1,459.00 | 1,499.00 | 1,459.00 | 1,489.00 | 1,489.00 | 2.06% | 5,383 |
| Jul 3, 2025 | 1,490.00 | 1,490.00 | 1,439.00 | 1,459.00 | 1,459.00 | 1.39% | 9,488 |
| Jul 2, 2025 | 1,400.00 | 1,485.00 | 1,379.00 | 1,439.00 | 1,439.00 | 2.79% | 7,793 |
| Jul 1, 2025 | 1,373.00 | 1,450.00 | 1,373.00 | 1,400.00 | 1,400.00 | 1.97% | 14,416 |
| Jun 30, 2025 | 1,320.00 | 1,380.00 | 1,287.00 | 1,373.00 | 1,373.00 | 4.02% | 1,795 |
| Jun 29, 2025 | 1,294.00 | 1,369.00 | 1,294.00 | 1,320.00 | 1,320.00 | 2.01% | 25,901 |
| Jun 26, 2025 | 1,310.00 | 1,310.00 | 1,269.00 | 1,294.00 | 1,294.00 | 3.19% | 4,731 |
| Jun 25, 2025 | 1,236.00 | 1,301.00 | 1,236.00 | 1,254.00 | 1,254.00 | 1.46% | 4,444 |
| Jun 24, 2025 | 1,206.00 | 1,250.00 | 1,206.00 | 1,236.00 | 1,236.00 | 2.49% | 19,465 |
| Jun 23, 2025 | 1,198.00 | 1,239.00 | 1,186.00 | 1,206.00 | 1,206.00 | 0.67% | 13,245 |
| Jun 22, 2025 | 1,170.00 | 1,236.00 | 1,170.00 | 1,198.00 | 1,198.00 | 2.39% | 67,768 |
| Jun 19, 2025 | 1,153.00 | 1,175.00 | 1,153.00 | 1,170.00 | 1,170.00 | 1.47% | 45,053 |
| Jun 18, 2025 | 1,152.00 | 1,167.00 | 1,152.00 | 1,153.00 | 1,153.00 | 0.09% | 5,676 |
| Jun 17, 2025 | 1,150.00 | 1,170.00 | 1,132.00 | 1,152.00 | 1,152.00 | 0.17% | 213,936 |
| Jun 16, 2025 | 1,105.00 | 1,150.00 | 1,090.00 | 1,150.00 | 1,150.00 | 4.07% | 92,911 |
| Jun 15, 2025 | 1,121.00 | 1,138.00 | 1,090.00 | 1,105.00 | 1,105.00 | -1.43% | 456 |
| Jun 12, 2025 | 1,163.00 | 1,163.00 | 1,110.00 | 1,121.00 | 1,121.00 | -3.61% | 1,960 |
| Jun 11, 2025 | 1,175.00 | 1,175.00 | 1,155.00 | 1,163.00 | 1,163.00 | -1.02% | 1,674 |
| Jun 10, 2025 | 1,165.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,175.00 | 0.86% | 1,427 |
| Jun 9, 2025 | 1,209.00 | 1,209.00 | 1,150.00 | 1,165.00 | 1,165.00 | -3.64% | 3,672 |
| Jun 8, 2025 | 1,210.00 | 1,210.00 | 1,209.00 | 1,209.00 | 1,209.00 | -0.08% | 483 |
| Jun 5, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | 2,058 |
| Jun 4, 2025 | 1,221.00 | 1,221.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.90% | 2,971 |
| Jun 3, 2025 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | - | 1,060 |
| May 29, 2025 | 1,228.00 | 1,228.00 | 1,219.00 | 1,221.00 | 1,221.00 | -0.57% | 2,548 |
| May 28, 2025 | 1,228.00 | 1,228.00 | 1,227.00 | 1,228.00 | 1,228.00 | - | 2,057 |
| May 27, 2025 | 1,231.00 | 1,242.00 | 1,220.00 | 1,228.00 | 1,228.00 | -0.24% | 8,176 |
| May 26, 2025 | 1,247.00 | 1,247.00 | 1,219.00 | 1,231.00 | 1,231.00 | -1.28% | 8,154 |
| May 25, 2025 | 1,200.00 | 1,256.00 | 1,200.00 | 1,247.00 | 1,247.00 | 3.92% | 1,875 |
| May 22, 2025 | 1,226.00 | 1,226.00 | 1,189.00 | 1,200.00 | 1,200.00 | -2.12% | 919 |
| May 21, 2025 | 1,229.00 | 1,229.00 | 1,200.00 | 1,226.00 | 1,226.00 | -0.24% | 7,351 |