Michlol Finance Ltd (TLV:MCLL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,410.00
-9.00 (-0.63%)
May 18, 2026, 5:24 PM IDT
Michlol Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,479.00 | 1,420.00 | 1,406.00 | 1,419.00 | 1,419.00 | -4.06% | 2,609 |
| May 14, 2026 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | - | 1,107 |
| May 13, 2026 | 1,554.00 | 1,500.00 | 1,469.00 | 1,479.00 | 1,479.00 | -4.83% | 3,688 |
| May 12, 2026 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | - | 681 |
| May 11, 2026 | 1,529.00 | 1,555.00 | 1,531.00 | 1,554.00 | 1,554.00 | 1.64% | 998 |
| May 8, 2026 | 1,510.00 | 1,555.00 | 1,450.00 | 1,529.00 | 1,529.00 | 1.26% | 656 |
| May 7, 2026 | 1,483.00 | 1,515.00 | 1,452.00 | 1,510.00 | 1,510.00 | 1.82% | 10,598 |
| May 6, 2026 | 1,452.00 | 1,503.00 | 1,446.00 | 1,483.00 | 1,483.00 | 2.13% | 8,037 |
| May 5, 2026 | 1,516.00 | 1,516.00 | 1,445.00 | 1,452.00 | 1,452.00 | -4.22% | 2,250 |
| May 4, 2026 | 1,514.00 | 1,550.00 | 1,502.00 | 1,516.00 | 1,516.00 | 0.13% | 7,821 |
| May 1, 2026 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | - | 36 |
| Apr 30, 2026 | 1,489.00 | 1,515.00 | 1,489.00 | 1,514.00 | 1,514.00 | 1.68% | 782 |
| Apr 29, 2026 | 1,484.00 | 1,500.00 | 1,455.00 | 1,489.00 | 1,489.00 | 0.34% | 2,630 |
| Apr 28, 2026 | 1,549.00 | 1,549.00 | 1,447.00 | 1,484.00 | 1,484.00 | -3.26% | 7,063 |
| Apr 27, 2026 | 1,466.00 | 1,535.00 | 1,466.00 | 1,534.00 | 1,534.00 | 4.64% | 1,084 |
| Apr 24, 2026 | 1,456.00 | 1,572.00 | 1,465.00 | 1,466.00 | 1,466.00 | 0.69% | 3,292 |
| Apr 23, 2026 | 1,447.00 | 1,486.00 | 1,447.00 | 1,456.00 | 1,456.00 | 0.62% | 15,384 |
| Apr 20, 2026 | 1,385.00 | 1,490.00 | 1,378.00 | 1,447.00 | 1,447.00 | 4.48% | 4,980 |
| Apr 17, 2026 | 1,394.00 | 1,469.00 | 1,366.00 | 1,385.00 | 1,385.00 | -0.65% | 37,948 |
| Apr 16, 2026 | 1,405.00 | 1,450.00 | 1,389.00 | 1,394.00 | 1,394.00 | 0.29% | 12,235 |
| Apr 15, 2026 | 1,405.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.07% | 406 |
| Apr 14, 2026 | 1,399.00 | 1,428.00 | 1,393.00 | 1,405.00 | 1,405.00 | -1.61% | 6,675 |
| Apr 13, 2026 | 1,420.00 | 1,474.00 | 1,399.00 | 1,428.00 | 1,428.00 | 0.56% | 3,977 |
| Apr 10, 2026 | 1,399.00 | 1,431.00 | 1,399.00 | 1,420.00 | 1,420.00 | -0.28% | 6,739 |
| Apr 9, 2026 | 1,399.00 | 1,441.00 | 1,332.00 | 1,424.00 | 1,424.00 | 1.79% | 1,567 |
| Apr 6, 2026 | 1,415.00 | 1,414.00 | 1,380.00 | 1,399.00 | 1,399.00 | -1.13% | 980 |
| Apr 3, 2026 | 1,415.00 | 1,415.00 | 1,414.00 | 1,415.00 | 1,415.00 | - | 949 |
| Mar 31, 2026 | 1,401.00 | 1,415.00 | 1,360.00 | 1,415.00 | 1,415.00 | 1.00% | 16,397 |
| Mar 30, 2026 | 1,411.00 | 1,411.00 | 1,350.00 | 1,401.00 | 1,401.00 | -0.71% | 13,432 |
| Mar 27, 2026 | 1,466.00 | 1,455.00 | 1,399.00 | 1,411.00 | 1,411.00 | -3.75% | 2,806 |
| Mar 26, 2026 | 1,478.00 | 1,478.00 | 1,419.00 | 1,466.00 | 1,466.00 | -0.81% | 2,128 |
| Mar 25, 2026 | 1,489.00 | 1,489.00 | 1,422.00 | 1,478.00 | 1,478.00 | -0.74% | 1,596 |
| Mar 24, 2026 | 1,515.00 | 1,515.00 | 1,417.00 | 1,489.00 | 1,489.00 | -1.33% | 3,145 |
| Mar 23, 2026 | 1,547.00 | 1,517.00 | 1,428.00 | 1,509.00 | 1,509.00 | -2.46% | 2,633 |
| Mar 20, 2026 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | - | 75 |
| Mar 19, 2026 | 1,615.00 | 1,580.00 | 1,474.00 | 1,547.00 | 1,547.00 | -4.21% | 2,022 |
| Mar 18, 2026 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | - | 184 |
| Mar 17, 2026 | 1,628.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.80% | 2,331 |
| Mar 16, 2026 | 1,634.00 | 1,634.00 | 1,567.00 | 1,628.00 | 1,628.00 | -0.37% | 1,105 |
| Mar 13, 2026 | 1,634.00 | 1,634.00 | 1,633.00 | 1,634.00 | 1,634.00 | - | 1,226 |
| Mar 12, 2026 | 1,655.00 | 1,655.00 | 1,605.00 | 1,634.00 | 1,634.00 | -1.27% | 3,517 |
| Mar 11, 2026 | 1,654.00 | 1,655.00 | 1,629.00 | 1,655.00 | 1,655.00 | 0.06% | 2,974 |
| Mar 10, 2026 | 1,580.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 4.68% | 862 |
| Mar 9, 2026 | 1,590.00 | 1,580.00 | 1,579.00 | 1,580.00 | 1,580.00 | -0.63% | 1,274 |
| Mar 6, 2026 | 1,580.00 | 1,654.00 | 1,580.00 | 1,590.00 | 1,590.00 | 0.63% | 1,701 |
| Mar 5, 2026 | 1,565.00 | 1,585.00 | 1,564.00 | 1,580.00 | 1,580.00 | 0.96% | 2,205 |
| Mar 4, 2026 | 1,552.00 | 1,584.00 | 1,551.00 | 1,565.00 | 1,565.00 | 0.84% | 4,384 |
| Mar 2, 2026 | 1,513.00 | 1,654.00 | 1,528.00 | 1,552.00 | 1,552.00 | 2.58% | 6,330 |
| Feb 27, 2026 | 1,509.00 | 1,515.00 | 1,381.00 | 1,513.00 | 1,513.00 | 0.27% | 2,046 |
| Feb 26, 2026 | 1,535.00 | 1,600.00 | 1,412.00 | 1,509.00 | 1,509.00 | -1.69% | 8,694 |