Michlol Finance Ltd (TLV:MCLL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,361.00
+13.00 (0.96%)
Nov 6, 2025, 5:24 PM IDT
Michlol Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1,348.00 | 1,644.00 | 1,281.00 | 1,361.00 | 1,361.00 | 0.96% | 26,164 |
| Nov 5, 2025 | 1,343.00 | 1,370.00 | 1,321.00 | 1,348.00 | 1,348.00 | 0.37% | 2,067 |
| Nov 4, 2025 | 1,374.00 | 1,374.00 | 1,305.00 | 1,343.00 | 1,343.00 | -2.26% | 1,992 |
| Nov 3, 2025 | 1,375.00 | 1,379.00 | 1,306.00 | 1,374.00 | 1,374.00 | -0.07% | 6,970 |
| Nov 2, 2025 | 1,410.00 | 1,410.00 | 1,354.00 | 1,375.00 | 1,375.00 | -2.48% | 2,564 |
| Oct 30, 2025 | 1,389.00 | 1,426.00 | 1,322.00 | 1,410.00 | 1,410.00 | 1.51% | 9,313 |
| Oct 29, 2025 | 1,400.00 | 1,400.00 | 1,375.00 | 1,389.00 | 1,389.00 | -0.79% | 1,046 |
| Oct 28, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 63 |
| Oct 27, 2025 | 1,437.00 | 1,437.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.57% | 532 |
| Oct 26, 2025 | 1,510.00 | 1,513.00 | 1,406.00 | 1,437.00 | 1,437.00 | -1.58% | 2,517 |
| Oct 23, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - | 157 |
| Oct 22, 2025 | 1,503.00 | 1,503.00 | 1,459.00 | 1,460.00 | 1,460.00 | -2.86% | 1,409 |
| Oct 21, 2025 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | - | 1 |
| Oct 20, 2025 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | - | 36 |
| Oct 19, 2025 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | - | 164 |
| Oct 16, 2025 | 1,427.00 | 1,508.00 | 1,427.00 | 1,503.00 | 1,503.00 | 5.33% | 1,084 |
| Oct 15, 2025 | 1,469.00 | 1,469.00 | 1,422.00 | 1,427.00 | 1,427.00 | -2.86% | 471 |
| Oct 12, 2025 | 1,463.00 | 1,470.00 | 1,426.00 | 1,469.00 | 1,469.00 | 0.41% | 1,525 |
| Oct 9, 2025 | 1,504.00 | 1,504.00 | 1,450.00 | 1,463.00 | 1,463.00 | -2.73% | 1,350 |
| Oct 8, 2025 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 0.94% | 56 |
| Oct 7, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Oct 6, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.93% | - |
| Oct 5, 2025 | 1,490.00 | 1,510.00 | 1,486.00 | 1,504.00 | 1,504.00 | 0.94% | 516 |
| Oct 2, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Oct 1, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Sep 30, 2025 | 1,437.00 | 1,490.00 | 1,437.00 | 1,490.00 | 1,490.00 | 3.69% | 598 |
| Sep 29, 2025 | 1,361.00 | 1,460.00 | 1,361.00 | 1,437.00 | 1,437.00 | 5.58% | 2,036 |
| Sep 28, 2025 | 1,364.00 | 1,480.00 | 1,356.00 | 1,361.00 | 1,361.00 | -0.22% | 8,129 |
| Sep 25, 2025 | 1,290.00 | 1,398.00 | 1,290.00 | 1,364.00 | 1,364.00 | 5.74% | 1,913 |
| Sep 24, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | - |
| Sep 23, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | - |
| Sep 22, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | - |
| Sep 21, 2025 | 1,241.00 | 1,332.00 | 1,241.00 | 1,290.00 | 1,290.00 | -3.15% | 788 |
| Sep 18, 2025 | 1,302.00 | 1,398.00 | 1,302.00 | 1,332.00 | 1,332.00 | 2.30% | 72 |
| Sep 17, 2025 | 1,343.00 | 1,343.00 | 1,250.00 | 1,302.00 | 1,302.00 | -3.05% | 9,339 |
| Sep 16, 2025 | 1,400.00 | 1,400.00 | 1,343.00 | 1,343.00 | 1,343.00 | -1.40% | 223 |
| Sep 15, 2025 | 1,370.00 | 1,370.00 | 1,300.00 | 1,362.00 | 1,362.00 | -0.58% | 952 |
| Sep 14, 2025 | 1,240.00 | 1,449.00 | 1,240.00 | 1,370.00 | 1,370.00 | 6.61% | 1,588 |
| Sep 11, 2025 | 1,285.00 | 1,301.00 | 1,284.00 | 1,285.00 | 1,285.00 | - | 39,101 |
| Sep 10, 2025 | 1,292.00 | 1,292.00 | 1,241.00 | 1,285.00 | 1,285.00 | -0.54% | 45,736 |
| Sep 9, 2025 | 1,287.00 | 1,308.00 | 1,280.00 | 1,292.00 | 1,292.00 | 0.39% | 2,167 |
| Sep 8, 2025 | 1,286.00 | 1,329.00 | 1,276.00 | 1,287.00 | 1,287.00 | 0.08% | 8,850 |
| Sep 7, 2025 | 1,371.00 | 1,400.00 | 1,284.00 | 1,286.00 | 1,286.00 | -6.20% | 22,502 |
| Sep 4, 2025 | 1,456.00 | 1,527.00 | 1,347.00 | 1,371.00 | 1,371.00 | -5.84% | 4,485 |
| Sep 3, 2025 | 1,550.00 | 1,550.00 | 1,423.00 | 1,456.00 | 1,456.00 | -6.06% | 1,735 |
| Sep 2, 2025 | 1,580.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.06% | 1,394 |
| Sep 1, 2025 | 1,565.00 | 1,565.00 | 1,545.00 | 1,549.00 | 1,549.00 | -1.02% | 4,947 |
| Aug 31, 2025 | 1,568.00 | 1,600.00 | 1,544.00 | 1,565.00 | 1,565.00 | -0.19% | 172 |
| Aug 28, 2025 | 1,612.00 | 1,612.00 | 1,550.00 | 1,568.00 | 1,568.00 | -2.73% | 3,451 |
| Aug 27, 2025 | 1,614.00 | 1,614.00 | 1,599.00 | 1,612.00 | 1,612.00 | -0.12% | 2,172 |