Michpal Technologies Ltd (TLV:MCPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,138.00
+29.00 (0.57%)
At close: Apr 3, 2026
Michpal Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 5,109.00 | 5,190.00 | 5,190.00 | 5,138.00 | 5,138.00 | 0.57% | 14 |
| Mar 31, 2026 | 5,092.00 | 5,207.00 | 5,095.00 | 5,109.00 | 5,109.00 | -0.27% | 3,337 |
| Mar 30, 2026 | 5,208.00 | 5,156.00 | 5,050.00 | 5,123.00 | 5,092.00 | -1.63% | 6,196 |
| Mar 27, 2026 | 5,328.00 | 5,234.00 | 5,168.00 | 5,208.00 | 5,176.49 | -2.25% | 618 |
| Mar 26, 2026 | 5,450.00 | 5,390.00 | 5,325.00 | 5,328.00 | 5,295.76 | -2.24% | 470 |
| Mar 25, 2026 | 5,508.00 | 5,451.00 | 5,449.00 | 5,450.00 | 5,417.02 | -1.05% | 580 |
| Mar 24, 2026 | 5,448.00 | 5,611.00 | 5,486.00 | 5,508.00 | 5,474.67 | 1.10% | 1,692 |
| Mar 23, 2026 | 5,334.00 | 5,500.00 | 5,266.00 | 5,448.00 | 5,415.03 | 2.14% | 8,693 |
| Mar 19, 2026 | 5,334.00 | 5,334.00 | 5,334.00 | 5,334.00 | 5,301.72 | 0.21% | 3,921 |
| Mar 18, 2026 | 5,267.00 | 5,500.00 | 5,320.00 | 5,323.00 | 5,290.79 | 1.06% | 821 |
| Mar 17, 2026 | 5,212.00 | 5,290.00 | 5,238.00 | 5,267.00 | 5,235.13 | 1.06% | 1,951 |
| Mar 16, 2026 | 5,096.00 | 5,400.00 | 5,110.00 | 5,212.00 | 5,180.46 | 2.28% | 956 |
| Mar 13, 2026 | 5,096.00 | 5,110.00 | 5,096.00 | 5,096.00 | 5,065.16 | - | 28,885 |
| Mar 12, 2026 | 5,080.00 | 5,181.00 | 5,094.00 | 5,096.00 | 5,065.16 | 0.31% | 238 |
| Mar 11, 2026 | 5,094.00 | 5,094.00 | 5,008.00 | 5,080.00 | 5,049.26 | 2.21% | 122 |
| Mar 10, 2026 | 4,933.00 | 5,004.00 | 4,970.00 | 4,970.00 | 4,939.93 | 0.75% | 6,804 |
| Mar 9, 2026 | 4,758.00 | 5,234.00 | 4,771.00 | 4,933.00 | 4,903.15 | 3.68% | 2,709 |
| Mar 6, 2026 | 4,755.00 | 4,940.00 | 4,755.00 | 4,758.00 | 4,729.21 | 1.06% | 6,159 |
| Mar 5, 2026 | 4,665.00 | 4,745.00 | 4,640.00 | 4,708.00 | 4,679.51 | 0.92% | 14,034 |
| Mar 4, 2026 | 4,640.00 | 4,732.00 | 4,640.00 | 4,665.00 | 4,636.77 | 0.54% | 3,383 |
| Mar 2, 2026 | 4,504.00 | 4,720.00 | 4,503.00 | 4,640.00 | 4,611.92 | 3.53% | 11,251 |
| Feb 27, 2026 | 4,299.00 | 4,652.00 | 4,299.00 | 4,482.00 | 4,454.88 | 4.77% | 1,382 |
| Feb 26, 2026 | 4,294.00 | 4,280.00 | 4,250.00 | 4,278.00 | 4,252.11 | -0.37% | 2,542 |
| Feb 25, 2026 | 4,328.00 | 4,435.00 | 4,250.00 | 4,294.00 | 4,268.02 | -0.28% | 6,194 |
| Feb 24, 2026 | 4,411.00 | 4,430.00 | 4,300.00 | 4,306.00 | 4,279.94 | -3.54% | 3,940 |
| Feb 23, 2026 | 4,636.00 | 4,590.00 | 4,417.00 | 4,464.00 | 4,436.99 | -3.71% | 19,836 |
| Feb 20, 2026 | 4,631.00 | 4,732.00 | 4,631.00 | 4,636.00 | 4,607.95 | 0.22% | 430 |
| Feb 19, 2026 | 4,664.00 | 4,707.00 | 4,601.00 | 4,626.00 | 4,598.01 | -0.81% | 1,371 |
| Feb 18, 2026 | 4,460.00 | 4,665.00 | 4,460.00 | 4,664.00 | 4,635.78 | 4.57% | 2,361 |
| Feb 17, 2026 | 4,499.00 | 4,634.00 | 4,200.00 | 4,460.00 | 4,433.01 | -0.87% | 7,450 |
| Feb 16, 2026 | 4,631.00 | 4,826.00 | 4,466.00 | 4,499.00 | 4,471.78 | -2.85% | 9,311 |
| Feb 13, 2026 | 4,696.00 | 4,696.00 | 4,320.00 | 4,631.00 | 4,602.98 | -1.38% | 2,272 |
| Feb 12, 2026 | 5,565.00 | 5,689.00 | 4,402.00 | 4,696.00 | 4,667.58 | -17.45% | 13,013 |
| Feb 11, 2026 | 6,203.00 | 6,068.00 | 5,400.00 | 5,689.00 | 5,654.58 | -8.29% | 3,154 |
| Feb 10, 2026 | 6,362.00 | 6,256.00 | 6,149.00 | 6,203.00 | 6,165.46 | -2.50% | 600 |
| Feb 9, 2026 | 6,444.00 | 6,362.00 | 6,362.00 | 6,362.00 | 6,323.50 | -1.27% | 320 |
| Feb 2, 2026 | 6,444.00 | 6,444.00 | 6,444.00 | 6,444.00 | 6,405.01 | - | 448 |
| Jan 29, 2026 | 6,556.00 | 6,473.00 | 6,425.00 | 6,444.00 | 6,405.01 | -1.71% | 538 |
| Jan 28, 2026 | 6,644.00 | 6,559.00 | 6,554.00 | 6,556.00 | 6,516.33 | -1.32% | 384 |
| Jan 26, 2026 | 6,703.00 | 6,644.00 | 6,644.00 | 6,644.00 | 6,603.80 | -0.88% | 129 |
| Jan 21, 2026 | 6,745.00 | 6,745.00 | 6,620.00 | 6,703.00 | 6,662.44 | -0.62% | 420 |
| Jan 20, 2026 | 6,719.00 | 6,748.00 | 6,719.00 | 6,745.00 | 6,704.19 | 0.79% | 854 |
| Jan 19, 2026 | 6,547.00 | 6,711.00 | 6,605.00 | 6,692.00 | 6,651.51 | 2.21% | 2,273 |
| Jan 16, 2026 | 6,541.00 | 6,667.00 | 6,541.00 | 6,547.00 | 6,507.38 | 0.60% | 4,220 |
| Jan 15, 2026 | 6,474.00 | 6,620.00 | 6,474.00 | 6,508.00 | 6,468.62 | 1.42% | 507 |
| Jan 13, 2026 | 6,381.00 | 6,440.00 | 6,411.00 | 6,417.00 | 6,378.17 | 0.56% | 7,152 |
| Jan 12, 2026 | 6,443.00 | 6,381.00 | 6,380.00 | 6,381.00 | 6,342.39 | -0.96% | 640 |
| Jan 8, 2026 | 6,500.00 | 6,443.00 | 6,443.00 | 6,443.00 | 6,404.01 | -0.88% | 310 |
| Jan 7, 2026 | 6,609.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,460.67 | -1.65% | 125 |
| Jan 6, 2026 | 6,552.00 | 6,609.00 | 6,608.00 | 6,609.00 | 6,569.01 | 0.87% | 211 |