Michpal Technologies Ltd (TLV:MCPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,096.00
0.00 (0.00%)
At close: Mar 13, 2026
Michpal Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5,096.00 | 5,110.00 | 5,096.00 | 5,096.00 | 5,096.00 | - | 28,885 |
| Mar 12, 2026 | 5,080.00 | 5,181.00 | 5,094.00 | 5,096.00 | 5,096.00 | 0.31% | 238 |
| Mar 11, 2026 | 5,094.00 | 5,094.00 | 5,008.00 | 5,080.00 | 5,080.00 | 2.21% | 122 |
| Mar 10, 2026 | 4,933.00 | 5,004.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.75% | 6,804 |
| Mar 9, 2026 | 4,758.00 | 5,234.00 | 4,771.00 | 4,933.00 | 4,933.00 | 3.68% | 2,709 |
| Mar 6, 2026 | 4,755.00 | 4,940.00 | 4,755.00 | 4,758.00 | 4,758.00 | 1.06% | 6,159 |
| Mar 5, 2026 | 4,665.00 | 4,745.00 | 4,640.00 | 4,708.00 | 4,708.00 | 0.92% | 14,034 |
| Mar 4, 2026 | 4,640.00 | 4,732.00 | 4,640.00 | 4,665.00 | 4,665.00 | 0.54% | 3,383 |
| Mar 2, 2026 | 4,504.00 | 4,720.00 | 4,503.00 | 4,640.00 | 4,640.00 | 3.53% | 11,251 |
| Feb 27, 2026 | 4,299.00 | 4,652.00 | 4,299.00 | 4,482.00 | 4,482.00 | 4.77% | 1,382 |
| Feb 26, 2026 | 4,294.00 | 4,280.00 | 4,250.00 | 4,278.00 | 4,278.00 | -0.37% | 2,542 |
| Feb 25, 2026 | 4,328.00 | 4,435.00 | 4,250.00 | 4,294.00 | 4,294.00 | -0.28% | 6,194 |
| Feb 24, 2026 | 4,411.00 | 4,430.00 | 4,300.00 | 4,306.00 | 4,306.00 | -3.54% | 3,940 |
| Feb 23, 2026 | 4,636.00 | 4,590.00 | 4,417.00 | 4,464.00 | 4,464.00 | -3.71% | 19,836 |
| 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 |