Michpal Technologies Ltd (TLV:MCPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,636.00
+10.00 (0.22%)
At close: Feb 20, 2026
Michpal Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4,631.00 | 4,732.00 | 4,631.00 | 4,636.00 | 4,636.00 | 0.22% | 430 |
| Feb 19, 2026 | 4,664.00 | 4,707.00 | 4,601.00 | 4,626.00 | 4,626.00 | -0.81% | 1,371 |
| Feb 18, 2026 | 4,460.00 | 4,665.00 | 4,460.00 | 4,664.00 | 4,664.00 | 4.57% | 2,361 |
| Feb 17, 2026 | 4,499.00 | 4,634.00 | 4,200.00 | 4,460.00 | 4,460.00 | -0.87% | 7,450 |
| Feb 16, 2026 | 4,631.00 | 4,826.00 | 4,466.00 | 4,499.00 | 4,499.00 | -2.85% | 9,311 |
| Feb 13, 2026 | 4,696.00 | 4,696.00 | 4,320.00 | 4,631.00 | 4,631.00 | -1.38% | 2,272 |
| Feb 12, 2026 | 5,565.00 | 5,689.00 | 4,402.00 | 4,696.00 | 4,696.00 | -17.45% | 13,013 |
| Feb 11, 2026 | 6,203.00 | 6,068.00 | 5,400.00 | 5,689.00 | 5,689.00 | -8.29% | 3,154 |
| Feb 10, 2026 | 6,362.00 | 6,256.00 | 6,149.00 | 6,203.00 | 6,203.00 | -2.50% | 600 |
| Feb 9, 2026 | 6,444.00 | 6,362.00 | 6,362.00 | 6,362.00 | 6,362.00 | -1.27% | 320 |
| Feb 2, 2026 | 6,444.00 | 6,444.00 | 6,444.00 | 6,444.00 | 6,444.00 | - | 448 |
| Jan 29, 2026 | 6,556.00 | 6,473.00 | 6,425.00 | 6,444.00 | 6,444.00 | -1.71% | 538 |
| Jan 28, 2026 | 6,644.00 | 6,559.00 | 6,554.00 | 6,556.00 | 6,556.00 | -1.32% | 384 |
| Jan 26, 2026 | 6,703.00 | 6,644.00 | 6,644.00 | 6,644.00 | 6,644.00 | -0.88% | 129 |
| Jan 21, 2026 | 6,745.00 | 6,745.00 | 6,620.00 | 6,703.00 | 6,703.00 | -0.62% | 420 |
| Jan 20, 2026 | 6,719.00 | 6,748.00 | 6,719.00 | 6,745.00 | 6,745.00 | 0.79% | 854 |
| Jan 19, 2026 | 6,547.00 | 6,711.00 | 6,605.00 | 6,692.00 | 6,692.00 | 2.21% | 2,273 |
| Jan 16, 2026 | 6,541.00 | 6,667.00 | 6,541.00 | 6,547.00 | 6,547.00 | 0.60% | 4,220 |
| Jan 15, 2026 | 6,474.00 | 6,620.00 | 6,474.00 | 6,508.00 | 6,508.00 | 1.42% | 507 |
| Jan 13, 2026 | 6,381.00 | 6,440.00 | 6,411.00 | 6,417.00 | 6,417.00 | 0.56% | 7,152 |
| Jan 12, 2026 | 6,443.00 | 6,381.00 | 6,380.00 | 6,381.00 | 6,381.00 | -0.96% | 640 |
| Jan 8, 2026 | 6,500.00 | 6,443.00 | 6,443.00 | 6,443.00 | 6,443.00 | -0.88% | 310 |
| Jan 7, 2026 | 6,609.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.65% | 125 |
| Jan 6, 2026 | 6,552.00 | 6,609.00 | 6,608.00 | 6,609.00 | 6,609.00 | 0.87% | 211 |
| Jan 5, 2026 | 6,550.00 | 6,590.00 | 6,492.00 | 6,552.00 | 6,552.00 | 0.03% | 255 |
| Jan 1, 2026 | 6,542.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 0.12% | 152 |
| Dec 25, 2025 | 6,542.00 | 6,542.00 | 6,542.00 | 6,542.00 | 6,542.00 | - | 233 |
| Dec 24, 2025 | 6,477.00 | 6,622.00 | 6,477.00 | 6,542.00 | 6,542.00 | 1.00% | 1,636 |
| Dec 22, 2025 | 6,469.00 | 6,495.00 | 6,495.00 | 6,477.00 | 6,477.00 | 0.12% | 10 |
| Dec 21, 2025 | 6,495.00 | 6,551.00 | 6,438.00 | 6,469.00 | 6,469.00 | -0.40% | 125 |
| Dec 18, 2025 | 6,495.00 | 6,495.00 | 6,495.00 | 6,495.00 | 6,495.00 | - | 76 |
| Dec 17, 2025 | 6,450.00 | 6,543.00 | 6,487.00 | 6,495.00 | 6,495.00 | 0.70% | 58 |
| Dec 16, 2025 | 6,300.00 | 6,451.00 | 6,356.00 | 6,450.00 | 6,450.00 | 2.38% | 2,353 |
| Dec 15, 2025 | 6,082.00 | 6,300.00 | 6,136.00 | 6,300.00 | 6,300.00 | 3.58% | 29,468 |
| Dec 10, 2025 | 5,951.00 | 6,082.00 | 6,003.00 | 6,082.00 | 6,082.00 | 2.20% | 19,021 |
| Dec 9, 2025 | 6,040.00 | 5,999.00 | 5,944.00 | 5,951.00 | 5,951.00 | -1.47% | 3,657 |
| Dec 8, 2025 | 6,148.00 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | -1.76% | 330 |
| Dec 7, 2025 | 6,200.00 | 6,148.00 | 6,148.00 | 6,148.00 | 6,148.00 | -0.84% | 327 |
| Dec 4, 2025 | 6,271.00 | 6,220.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.13% | 29,387 |
| Dec 3, 2025 | 6,235.00 | 6,287.00 | 6,254.00 | 6,271.00 | 6,271.00 | 0.58% | 833 |
| Dec 1, 2025 | 6,266.00 | 6,300.00 | 6,214.00 | 6,235.00 | 6,235.00 | -0.49% | 5,790 |
| Nov 30, 2025 | 6,266.00 | 6,266.00 | 6,266.00 | 6,266.00 | 6,266.00 | - | 5,713 |
| Nov 26, 2025 | 6,301.00 | 6,301.00 | 6,066.00 | 6,266.00 | 6,266.00 | -0.56% | 7,730 |
| Nov 25, 2025 | 6,390.00 | 6,384.00 | 6,300.00 | 6,301.00 | 6,301.00 | -1.39% | 5,883 |
| Nov 24, 2025 | 6,384.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0.09% | 157 |
| Nov 23, 2025 | 6,363.00 | 6,443.00 | 6,399.00 | 6,384.00 | 6,384.00 | 0.33% | 16 |
| Nov 20, 2025 | 6,280.00 | 6,380.00 | 6,280.00 | 6,363.00 | 6,363.00 | 2.81% | 5,762 |
| Nov 18, 2025 | 6,286.00 | 6,298.00 | 6,097.00 | 6,189.00 | 6,189.00 | -1.54% | 709 |
| Nov 17, 2025 | 6,212.00 | 6,832.00 | 6,274.00 | 6,286.00 | 6,286.00 | 1.19% | 1,767 |
| Nov 16, 2025 | 6,076.00 | 6,269.00 | 6,127.00 | 6,212.00 | 6,212.00 | 2.24% | 2,149 |