Michlol Finance Ltd (TLV:MCLL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,454.00
-76.00 (-4.97%)
Aug 7, 2026, 1:47 PM IDT
Michlol Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | - | 607 |
| Jul 3, 2026 | 1,326.00 | 1,392.00 | 1,392.00 | 1,333.00 | 1,333.00 | 0.53% | 15 |
| Jul 2, 2026 | 1,322.00 | 1,330.00 | 1,322.00 | 1,326.00 | 1,326.00 | 0.30% | 1,481 |
| Jul 1, 2026 | 1,228.00 | 1,363.00 | 1,228.00 | 1,322.00 | 1,322.00 | -0.97% | 420 |
| Jun 30, 2026 | 1,323.00 | 1,482.00 | 1,217.00 | 1,335.00 | 1,335.00 | 0.91% | 17,197 |
| Jun 29, 2026 | 1,300.00 | 1,331.00 | 1,310.00 | 1,323.00 | 1,323.00 | 1.77% | 21,583 |
| Jun 26, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 2,013 |
| Jun 25, 2026 | 1,307.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.54% | 2,252 |
| Jun 24, 2026 | 1,308.00 | 1,308.00 | 1,280.00 | 1,307.00 | 1,307.00 | -0.08% | 16,672 |
| Jun 23, 2026 | 1,316.00 | 1,309.00 | 1,288.00 | 1,308.00 | 1,308.00 | -0.61% | 20,188 |
| Jun 22, 2026 | 1,340.00 | 1,347.00 | 1,300.00 | 1,316.00 | 1,316.00 | -1.79% | 8,775 |
| Jun 19, 2026 | 1,340.00 | 1,356.00 | 1,300.00 | 1,340.00 | 1,340.00 | - | 60,107 |
| Jun 18, 2026 | 1,342.00 | 1,342.00 | 1,308.00 | 1,340.00 | 1,340.00 | -0.15% | 18,338 |
| Jun 17, 2026 | 1,400.00 | 1,400.00 | 1,333.00 | 1,342.00 | 1,342.00 | -2.04% | 18,232 |
| Jun 16, 2026 | 1,369.00 | 1,380.00 | 1,356.00 | 1,370.00 | 1,370.00 | 0.07% | 31,124 |
| Jun 15, 2026 | 1,316.00 | 1,381.00 | 1,265.00 | 1,369.00 | 1,369.00 | 4.03% | 17,679 |
| Jun 12, 2026 | 1,249.00 | 1,479.00 | 1,249.00 | 1,316.00 | 1,316.00 | 1.23% | 15,555 |
| Jun 11, 2026 | 1,300.00 | 1,303.00 | 1,298.00 | 1,300.00 | 1,300.00 | - | 29,321 |
| Jun 10, 2026 | 1,300.00 | 1,301.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 6,500 |
| Jun 9, 2026 | 1,300.00 | 1,304.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 7,472 |
| Jun 8, 2026 | 1,300.00 | 1,300.00 | 1,298.00 | 1,300.00 | 1,300.00 | - | 3,741 |
| Jun 5, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 687 |
| Jun 4, 2026 | 1,312.00 | 1,312.00 | 1,265.00 | 1,300.00 | 1,300.00 | -0.91% | 12,298 |
| Jun 3, 2026 | 1,321.00 | 1,323.00 | 1,300.00 | 1,312.00 | 1,312.00 | -0.68% | 28,338 |
| Jun 2, 2026 | 1,374.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | -3.86% | 616 |
| Jun 1, 2026 | 1,378.00 | 1,376.00 | 1,374.00 | 1,374.00 | 1,374.00 | -0.29% | 1,244 |
| May 29, 2026 | 1,300.00 | 1,395.00 | 1,300.00 | 1,378.00 | 1,378.00 | 2.53% | 16,461 |
| May 28, 2026 | 1,341.00 | 1,368.00 | 1,341.00 | 1,344.00 | 1,344.00 | 0.22% | 32,796 |