Michpal Technologies Ltd (TLV:MCPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,266.00
-35.00 (-0.56%)
At close: Nov 26, 2025
Michpal Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 5,778.00 | 6,076.00 | 5,969.00 | 6,076.00 | 6,076.00 | 5.16% | 9,750 |
| Nov 12, 2025 | 5,737.00 | 5,811.00 | 5,737.00 | 5,778.00 | 5,778.00 | 0.71% | 638 |
| Nov 10, 2025 | 5,841.00 | 5,780.00 | 5,677.00 | 5,737.00 | 5,737.00 | -1.78% | 844 |
| Nov 9, 2025 | 5,841.00 | 5,841.00 | 5,841.00 | 5,841.00 | 5,841.00 | - | 510 |
| Nov 6, 2025 | 5,900.00 | 5,841.00 | 5,841.00 | 5,841.00 | 5,841.00 | -1.00% | 340 |
| Nov 4, 2025 | 5,994.00 | 5,906.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.57% | 22,068 |
| Nov 2, 2025 | 6,044.00 | 6,012.00 | 5,980.00 | 5,994.00 | 5,994.00 | -0.83% | 225 |
| Oct 30, 2025 | 6,031.00 | 6,071.00 | 6,071.00 | 6,044.00 | 6,044.00 | 0.22% | 10 |
| Oct 29, 2025 | 6,031.00 | 6,043.00 | 5,958.00 | 6,031.00 | 6,031.00 | - | 742 |
| Oct 28, 2025 | 6,082.00 | 6,031.00 | 6,031.00 | 6,031.00 | 6,031.00 | -0.84% | 330 |
| Oct 27, 2025 | 6,052.00 | 6,082.00 | 6,082.00 | 6,082.00 | 6,082.00 | 0.50% | 3,309 |
| Oct 26, 2025 | 6,161.00 | 6,161.00 | 6,008.00 | 6,052.00 | 6,052.00 | -1.77% | 2,825 |
| Oct 23, 2025 | 6,161.00 | 6,161.00 | 6,161.00 | 6,161.00 | 6,161.00 | - | 656 |
| Oct 22, 2025 | 6,297.00 | 6,249.00 | 6,160.00 | 6,161.00 | 6,161.00 | -2.16% | 55,445 |
| Oct 21, 2025 | 6,305.00 | 6,297.00 | 6,297.00 | 6,297.00 | 6,297.00 | -0.13% | 60 |
| Oct 20, 2025 | 6,284.00 | 6,310.00 | 6,299.00 | 6,305.00 | 6,305.00 | 0.33% | 50 |
| Oct 19, 2025 | 6,335.00 | 6,335.00 | 6,282.00 | 6,284.00 | 6,284.00 | -0.81% | 335 |
| Oct 16, 2025 | 6,311.00 | 6,335.00 | 6,200.00 | 6,335.00 | 6,335.00 | 0.38% | 130,394 |
| Oct 15, 2025 | 6,504.00 | 6,430.00 | 6,300.00 | 6,311.00 | 6,311.00 | -2.97% | 167,816 |
| Oct 12, 2025 | 6,482.00 | 6,482.00 | 6,482.00 | 6,504.00 | 6,504.00 | -0.17% | 10 |
| Oct 9, 2025 | 6,515.00 | 6,515.00 | 6,515.00 | 6,515.00 | 6,515.00 | - | 51 |
| Oct 8, 2025 | 6,518.00 | 6,518.00 | 6,490.00 | 6,515.00 | 6,515.00 | -0.05% | 845 |
| Oct 5, 2025 | 6,869.00 | 6,869.00 | 6,490.00 | 6,518.00 | 6,518.00 | 0.57% | 1,862 |
| Sep 30, 2025 | 6,780.00 | 6,780.00 | 6,397.00 | 6,481.00 | 6,481.00 | 1.33% | 2,853 |
| Sep 29, 2025 | 6,354.00 | 6,449.00 | 6,373.00 | 6,396.00 | 6,396.00 | 0.66% | 2,243 |
| Sep 28, 2025 | 6,110.00 | 6,660.00 | 6,187.00 | 6,354.00 | 6,354.00 | 3.99% | 9,675 |