Michpal Technologies Ltd (TLV:MCPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,388.00
+106.00 (2.01%)
At close: Jul 31, 2026
Michpal Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,282.00 | 5,493.00 | 5,282.00 | 5,388.00 | 5,388.00 | 2.01% | 553 |
| Jul 30, 2026 | 5,096.00 | 5,422.00 | 5,025.00 | 5,282.00 | 5,282.00 | 3.65% | 1,900 |
| Jul 29, 2026 | 5,210.00 | 5,210.00 | 5,084.00 | 5,096.00 | 5,096.00 | -2.19% | 632 |
| Jul 28, 2026 | 5,330.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | -2.25% | 419 |
| Jul 27, 2026 | 5,344.00 | 5,344.00 | 5,223.00 | 5,330.00 | 5,330.00 | -0.26% | 622 |
| Jul 24, 2026 | 5,440.00 | 5,344.00 | 5,343.00 | 5,344.00 | 5,344.00 | -1.76% | 704 |
| Jul 22, 2026 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | - | 1 |
| Jul 21, 2026 | 5,450.00 | 5,341.00 | 5,341.00 | 5,440.00 | 5,440.00 | -0.18% | 3 |
| Jul 20, 2026 | 5,453.00 | 5,357.00 | 5,357.00 | 5,450.00 | 5,450.00 | -0.06% | 1 |
| Jul 16, 2026 | 5,473.00 | 5,390.00 | 5,390.00 | 5,453.00 | 5,453.00 | -0.37% | 8 |
| Jul 15, 2026 | 5,473.00 | 5,473.00 | 5,473.00 | 5,473.00 | 5,473.00 | - | 456 |
| Jul 14, 2026 | 5,569.00 | 5,513.00 | 5,471.00 | 5,473.00 | 5,473.00 | -1.72% | 385 |
| Jul 13, 2026 | 5,578.00 | 5,480.00 | 5,480.00 | 5,569.00 | 5,569.00 | -0.16% | 3 |
| Jul 10, 2026 | 5,578.00 | 5,578.00 | 5,578.00 | 5,578.00 | 5,578.00 | - | 3 |
| Jul 9, 2026 | 5,621.00 | 5,649.00 | 5,498.00 | 5,578.00 | 5,578.00 | -0.76% | 132 |
| Jul 8, 2026 | 5,770.00 | 5,770.00 | 5,610.00 | 5,621.00 | 5,621.00 | -1.61% | 906 |
| Jul 7, 2026 | 5,849.00 | 5,797.00 | 5,685.00 | 5,713.00 | 5,713.00 | -2.33% | 1,053 |
| Jul 6, 2026 | 5,848.00 | 5,855.00 | 5,855.00 | 5,849.00 | 5,849.00 | 0.02% | 3 |
| Jul 3, 2026 | 5,859.00 | 5,478.00 | 5,478.00 | 5,848.00 | 5,848.00 | -0.19% | 1 |
| Jul 2, 2026 | 5,859.00 | 5,859.00 | 5,859.00 | 5,859.00 | 5,859.00 | - | 2 |
| Jul 1, 2026 | 5,875.00 | 5,699.00 | 5,699.00 | 5,859.00 | 5,859.00 | -0.27% | 3 |
| Jun 30, 2026 | 5,609.00 | 6,130.00 | 5,609.00 | 5,875.00 | 5,875.00 | 4.74% | 3,199 |
| Jun 29, 2026 | 5,365.00 | 5,610.00 | 5,412.00 | 5,609.00 | 5,609.00 | 4.55% | 1,442 |
| Jun 26, 2026 | 5,393.00 | 5,365.00 | 5,345.00 | 5,365.00 | 5,365.00 | -0.52% | 6,500 |
| Jun 25, 2026 | 5,367.00 | 5,393.00 | 5,320.00 | 5,393.00 | 5,393.00 | 0.48% | 2,564 |
| Jun 24, 2026 | 5,351.00 | 5,383.00 | 5,351.00 | 5,367.00 | 5,367.00 | 0.30% | 234 |
| Jun 23, 2026 | 5,244.00 | 5,382.00 | 5,049.00 | 5,351.00 | 5,351.00 | 2.04% | 2,359 |
| Jun 22, 2026 | 5,072.00 | 5,325.00 | 5,167.00 | 5,244.00 | 5,244.00 | 3.39% | 404 |
| Jun 19, 2026 | 5,072.00 | 5,072.00 | 5,072.00 | 5,072.00 | 5,072.00 | - | 1 |
| Jun 18, 2026 | 5,030.00 | 5,104.00 | 4,979.00 | 5,072.00 | 5,072.00 | 1.87% | 3,008 |
| Jun 17, 2026 | 5,050.00 | 5,030.00 | 4,899.00 | 4,979.00 | 4,979.00 | -1.41% | 155 |
| Jun 16, 2026 | 5,225.00 | 5,381.00 | 4,859.00 | 5,050.00 | 5,050.00 | -3.35% | 5,633 |
| Jun 15, 2026 | 5,233.00 | 5,285.00 | 5,000.00 | 5,225.00 | 5,225.00 | -0.15% | 579 |
| Jun 12, 2026 | 5,304.00 | 5,272.00 | 5,207.00 | 5,233.00 | 5,233.00 | -1.34% | 776 |
| Jun 11, 2026 | 5,359.00 | 5,312.00 | 5,047.00 | 5,304.00 | 5,304.00 | -1.03% | 97 |
| Jun 10, 2026 | 5,377.00 | 5,522.00 | 5,135.00 | 5,359.00 | 5,359.00 | -0.33% | 710 |
| Jun 9, 2026 | 5,427.00 | 5,427.00 | 5,331.00 | 5,377.00 | 5,377.00 | 1.36% | 783 |
| Jun 8, 2026 | 5,222.00 | 5,420.00 | 5,208.00 | 5,305.00 | 5,305.00 | 1.59% | 885 |
| Jun 5, 2026 | 5,270.00 | 5,223.00 | 5,112.00 | 5,222.00 | 5,222.00 | -0.91% | 18 |
| Jun 4, 2026 | 5,359.00 | 5,319.00 | 5,091.00 | 5,270.00 | 5,270.00 | -1.66% | 38 |
| Jun 3, 2026 | 5,403.00 | 5,403.00 | 5,355.00 | 5,359.00 | 5,359.00 | -0.81% | 80 |
| Jun 2, 2026 | 5,513.00 | 5,513.00 | 5,348.00 | 5,403.00 | 5,403.00 | -2.00% | 25 |
| Jun 1, 2026 | 5,519.00 | 5,563.00 | 5,424.00 | 5,513.00 | 5,513.00 | -0.11% | 2,072 |
| May 29, 2026 | 5,333.00 | 5,744.00 | 5,438.00 | 5,519.00 | 5,519.00 | 3.49% | 4,083 |
| May 28, 2026 | 5,333.00 | 5,438.00 | 5,333.00 | 5,333.00 | 5,333.00 | - | 21,510 |
| May 27, 2026 | 5,239.00 | 5,380.00 | 5,239.00 | 5,333.00 | 5,333.00 | 0.89% | 3,342 |
| May 26, 2026 | 5,260.00 | 5,304.00 | 5,102.00 | 5,286.00 | 5,286.00 | 0.49% | 55 |
| May 25, 2026 | 5,200.00 | 5,304.00 | 5,226.00 | 5,260.00 | 5,260.00 | 1.15% | 8,611 |
| May 20, 2026 | 5,235.00 | 5,234.00 | 5,165.00 | 5,200.00 | 5,200.00 | -0.67% | 39 |
| May 19, 2026 | 5,338.00 | 5,338.00 | 5,217.00 | 5,235.00 | 5,235.00 | -1.93% | 1,167 |