Michlol Finance Ltd (TLV:MCLL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,198.00
+49.00 (4.26%)
Sep 16, 2026, 5:29 PM IDT
Michlol Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,149.00 | 1,221.00 | 1,149.00 | 1,195.00 | - | 4.00% | 6,470 |
| Sep 15, 2026 | 1,169.00 | 1,170.00 | 1,132.00 | 1,149.00 | 1,149.00 | -1.71% | 6,696 |
| Sep 14, 2026 | 1,201.00 | 1,201.00 | 1,165.00 | 1,169.00 | 1,169.00 | -2.66% | 2,528 |
| Sep 10, 2026 | 1,201.00 | 1,235.00 | 1,185.00 | 1,201.00 | 1,201.00 | - | 13,782 |
| Sep 9, 2026 | 1,207.00 | 1,258.00 | 1,192.00 | 1,201.00 | 1,201.00 | -0.50% | 52,144 |
| Sep 8, 2026 | 1,243.00 | 1,293.00 | 1,207.00 | 1,207.00 | 1,207.00 | -2.90% | 282,835 |
| Sep 7, 2026 | 1,222.00 | 1,282.00 | 1,210.00 | 1,243.00 | 1,243.00 | -1.27% | 9,576 |
| Sep 4, 2026 | 1,297.00 | 1,266.00 | 1,244.00 | 1,259.00 | 1,259.00 | -2.93% | 6,912 |
| Sep 3, 2026 | 1,303.00 | 1,393.00 | 1,279.00 | 1,297.00 | 1,297.00 | -0.46% | 4,483 |
| Sep 2, 2026 | 1,347.00 | 1,436.00 | 1,298.00 | 1,303.00 | 1,303.00 | -3.27% | 38,759 |
| Sep 1, 2026 | 1,325.00 | 1,437.00 | 1,312.00 | 1,347.00 | 1,347.00 | 1.66% | 37,419 |
| Aug 31, 2026 | 1,314.00 | 1,344.00 | 1,294.00 | 1,325.00 | 1,325.00 | 0.84% | 3,094 |
| Aug 28, 2026 | 1,251.00 | 1,349.00 | 1,220.00 | 1,314.00 | 1,314.00 | 5.04% | 65,214 |
| Aug 27, 2026 | 1,281.00 | 1,281.00 | 1,222.00 | 1,251.00 | 1,251.00 | -1.88% | 10,257 |
| Aug 26, 2026 | 1,281.00 | 1,312.00 | 1,231.00 | 1,275.00 | 1,275.00 | -0.47% | 7,313 |
| Aug 25, 2026 | 1,283.00 | 1,283.00 | 1,280.00 | 1,281.00 | 1,281.00 | -0.16% | 2,050 |
| Aug 24, 2026 | 1,312.00 | 1,430.00 | 1,275.00 | 1,283.00 | 1,283.00 | -2.21% | 2,629 |
| Aug 21, 2026 | 1,296.00 | 1,350.00 | 1,296.00 | 1,312.00 | 1,312.00 | 1.23% | 1,797 |
| Aug 20, 2026 | 1,299.00 | 1,299.00 | 1,286.00 | 1,296.00 | 1,296.00 | -0.23% | 6,154 |
| Aug 19, 2026 | 1,322.00 | 1,322.00 | 1,280.00 | 1,299.00 | 1,299.00 | -1.74% | 7,020 |
| Aug 18, 2026 | 1,371.00 | 1,371.00 | 1,312.00 | 1,322.00 | 1,322.00 | -3.57% | 3,387 |
| Aug 17, 2026 | 1,388.00 | 1,388.00 | 1,343.00 | 1,371.00 | 1,371.00 | -1.22% | 1,290 |
| Aug 14, 2026 | 1,394.00 | 1,394.00 | 1,387.00 | 1,388.00 | 1,388.00 | -0.43% | 471 |
| Aug 13, 2026 | 1,437.00 | 1,437.00 | 1,311.00 | 1,394.00 | 1,394.00 | -2.99% | 1,041 |
| Aug 12, 2026 | 1,440.00 | 1,500.00 | 1,376.00 | 1,437.00 | 1,437.00 | -0.21% | 1,891 |
| Aug 11, 2026 | 1,453.00 | 1,448.00 | 1,423.00 | 1,440.00 | 1,440.00 | -0.89% | 2,714 |
| Aug 10, 2026 | 1,454.00 | 1,454.00 | 1,453.00 | 1,453.00 | 1,453.00 | -0.07% | 930 |
| Aug 7, 2026 | 1,530.00 | 1,492.00 | 1,447.00 | 1,454.00 | 1,454.00 | -4.97% | 9,476 |
| Aug 6, 2026 | 1,455.00 | 1,530.00 | 1,379.00 | 1,530.00 | 1,530.00 | 5.15% | 39,125 |
| Aug 5, 2026 | 1,472.00 | 1,477.00 | 1,449.00 | 1,455.00 | 1,455.00 | -1.15% | 5,576 |
| Aug 4, 2026 | 1,435.00 | 1,495.00 | 1,443.00 | 1,472.00 | 1,472.00 | 2.58% | 4,071 |
| Aug 3, 2026 | 1,385.00 | 1,440.00 | 1,430.00 | 1,435.00 | 1,435.00 | 3.61% | 4,152 |
| Jul 31, 2026 | 1,319.00 | 1,400.00 | 1,319.00 | 1,385.00 | 1,385.00 | 5.00% | 6,984 |
| Jul 30, 2026 | 1,299.00 | 1,339.00 | 1,300.00 | 1,319.00 | 1,319.00 | 1.54% | 7,041 |
| Jul 29, 2026 | 1,300.00 | 1,308.00 | 1,287.00 | 1,299.00 | 1,299.00 | -0.08% | 7,067 |
| Jul 28, 2026 | 1,298.00 | 1,318.00 | 1,297.00 | 1,300.00 | 1,300.00 | 0.15% | 40,445 |
| Jul 27, 2026 | 1,278.00 | 1,301.00 | 1,278.00 | 1,298.00 | 1,298.00 | 1.56% | 25,981 |
| Jul 24, 2026 | 1,278.00 | 1,294.00 | 1,276.00 | 1,278.00 | 1,278.00 | - | 76,349 |
| Jul 22, 2026 | 1,277.00 | 1,312.00 | 1,275.00 | 1,278.00 | 1,278.00 | 0.08% | 5,307 |
| Jul 21, 2026 | 1,286.00 | 1,286.00 | 1,275.00 | 1,277.00 | 1,277.00 | -0.70% | 28,043 |
| Jul 20, 2026 | 1,282.00 | 1,290.00 | 1,282.00 | 1,286.00 | 1,286.00 | 0.31% | 1,601 |
| Jul 17, 2026 | 1,314.00 | 1,298.00 | 1,275.00 | 1,282.00 | 1,282.00 | -2.44% | 1,089 |
| Jul 16, 2026 | 1,275.00 | 1,419.00 | 1,275.00 | 1,314.00 | 1,314.00 | 3.06% | 1,041 |
| Jul 15, 2026 | 1,267.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0.63% | 472 |
| Jul 14, 2026 | 1,270.00 | 1,272.00 | 1,257.00 | 1,267.00 | 1,267.00 | -0.39% | 20,582 |
| Jul 13, 2026 | 1,280.00 | 1,280.00 | 1,270.00 | 1,272.00 | 1,272.00 | -0.63% | 2,255 |
| Jul 10, 2026 | 1,300.00 | 1,300.00 | 1,271.00 | 1,280.00 | 1,280.00 | -1.08% | 10,865 |
| Jul 9, 2026 | 1,280.00 | 1,311.00 | 1,263.00 | 1,294.00 | 1,294.00 | -2.71% | 10,597 |
| Jul 8, 2026 | 1,333.00 | 1,333.00 | 1,281.00 | 1,330.00 | 1,330.00 | -0.23% | 288 |
| Jul 7, 2026 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | - | 163 |