Michlol Finance Ltd (TLV:MCLL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,357.00
+17.00 (1.27%)
Oct 26, 2026, 5:24 PM IST
Michlol Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,340.00 | 1,420.00 | 1,340.00 | 1,357.00 | 1,357.00 | 1.27% | 6,823 |
| Oct 23, 2026 | 1,334.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.45% | 1,155 |
| Oct 22, 2026 | 1,350.00 | 1,339.00 | 1,303.00 | 1,334.00 | 1,334.00 | -1.19% | 239 |
| Oct 21, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 26 |
| Oct 20, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 417 |
| Oct 19, 2026 | 1,358.00 | 1,350.00 | 1,238.00 | 1,350.00 | 1,350.00 | -0.59% | 60,865 |
| Oct 16, 2026 | 1,369.00 | 1,369.00 | 1,349.00 | 1,358.00 | 1,358.00 | -0.80% | 2,237 |
| Oct 15, 2026 | 1,418.00 | 1,418.00 | 1,360.00 | 1,369.00 | 1,369.00 | 5.23% | 698 |
| Oct 14, 2026 | 1,295.00 | 1,325.00 | 1,279.00 | 1,301.00 | 1,301.00 | 0.46% | 8,439 |
| Oct 13, 2026 | 1,260.00 | 1,303.00 | 1,229.00 | 1,295.00 | 1,295.00 | 2.78% | 1,113 |
| Oct 12, 2026 | 1,274.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.10% | 768 |
| Oct 9, 2026 | 1,209.00 | 1,314.00 | 1,244.00 | 1,274.00 | 1,274.00 | 5.38% | 6,787 |
| Oct 8, 2026 | 1,246.00 | 1,246.00 | 1,209.00 | 1,209.00 | 1,209.00 | -2.97% | 998 |
| Oct 7, 2026 | 1,243.00 | 1,303.00 | 1,243.00 | 1,246.00 | 1,246.00 | 0.24% | 1,666 |
| Oct 6, 2026 | 1,268.00 | 1,268.00 | 1,243.00 | 1,243.00 | 1,243.00 | -1.97% | 6,979 |
| Oct 5, 2026 | 1,291.00 | 1,290.00 | 1,252.00 | 1,268.00 | 1,268.00 | -1.78% | 868 |
| Oct 1, 2026 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | - | 800 |
| Sep 30, 2026 | 1,257.00 | 1,308.00 | 1,225.00 | 1,291.00 | 1,291.00 | 2.70% | 9,303 |
| Sep 29, 2026 | 1,222.00 | 1,280.00 | 1,216.00 | 1,257.00 | 1,257.00 | 2.86% | 1,382 |
| Sep 28, 2026 | 1,222.00 | 1,222.00 | 1,221.00 | 1,222.00 | 1,222.00 | - | 4,455 |
| Sep 24, 2026 | 1,228.00 | 1,280.00 | 1,169.00 | 1,222.00 | 1,222.00 | -0.49% | 1,170 |
| Sep 23, 2026 | 1,182.00 | 1,240.00 | 1,179.00 | 1,228.00 | 1,228.00 | 3.89% | 5,155 |
| Sep 22, 2026 | 1,216.00 | 1,251.00 | 1,171.00 | 1,182.00 | 1,182.00 | -2.80% | 3,112 |
| Sep 17, 2026 | 1,198.00 | 1,241.00 | 1,186.00 | 1,216.00 | 1,216.00 | 1.50% | 13,114 |
| Sep 16, 2026 | 1,149.00 | 1,226.00 | 1,170.00 | 1,198.00 | 1,198.00 | 4.26% | 7,629 |
| 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 |