Michpal Technologies Ltd (TLV:MCPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,988.00
-48.00 (-0.95%)
Oct 1, 2026, 2:24 PM IDT
Michpal Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5,271.00 | 5,173.00 | 4,900.00 | 5,036.00 | 5,036.00 | -4.46% | 737 |
| Sep 30, 2026 | 5,117.00 | 5,271.00 | 5,117.00 | 5,271.00 | 5,271.00 | 3.01% | 1,003 |
| Sep 29, 2026 | 4,920.00 | 5,175.00 | 5,099.00 | 5,117.00 | 5,117.00 | 4.00% | 218 |
| Sep 28, 2026 | 4,711.00 | 5,176.00 | 4,804.00 | 4,920.00 | 4,920.00 | 4.44% | 1,410 |
| Sep 24, 2026 | 4,869.00 | 4,871.00 | 4,626.00 | 4,711.00 | 4,711.00 | -3.25% | 541 |
| Sep 23, 2026 | 4,972.00 | 4,996.00 | 4,755.00 | 4,869.00 | 4,869.00 | -2.07% | 551 |
| Sep 22, 2026 | 4,870.00 | 5,112.00 | 4,870.00 | 4,972.00 | 4,972.00 | 2.09% | 630 |
| Sep 17, 2026 | 5,017.00 | 5,045.00 | 4,711.00 | 4,870.00 | 4,870.00 | -2.93% | 486 |
| Sep 16, 2026 | 5,394.00 | 5,399.00 | 4,855.00 | 5,017.00 | 5,017.00 | -6.99% | 2,181 |
| Sep 15, 2026 | 5,607.00 | 5,607.00 | 5,111.00 | 5,394.00 | 5,394.00 | -3.80% | 1,590 |
| Sep 14, 2026 | 5,774.00 | 5,671.00 | 5,410.00 | 5,607.00 | 5,607.00 | -2.89% | 512 |
| Sep 10, 2026 | 5,895.00 | 5,803.00 | 5,470.00 | 5,774.00 | 5,774.00 | -2.05% | 320 |
| Sep 9, 2026 | 5,895.00 | 5,895.00 | 5,895.00 | 5,895.00 | 5,895.00 | - | 20 |
| Sep 8, 2026 | 5,951.00 | 5,951.00 | 5,897.00 | 5,895.00 | 5,895.00 | 0.05% | 11 |
| Sep 7, 2026 | 5,889.00 | 5,895.00 | 5,895.00 | 5,892.00 | 5,892.00 | 0.05% | 14 |
| Sep 4, 2026 | 5,922.00 | 5,922.00 | 5,833.00 | 5,889.00 | 5,889.00 | -0.56% | 13 |
| Sep 3, 2026 | 5,977.00 | 6,030.00 | 5,898.00 | 5,922.00 | 5,922.00 | -0.92% | 144 |
| Sep 2, 2026 | 6,053.00 | 5,992.00 | 5,976.00 | 5,977.00 | 5,977.00 | -1.26% | 405 |
| Sep 1, 2026 | 6,267.00 | 6,267.00 | 5,891.00 | 6,053.00 | 6,053.00 | -3.41% | 1,342 |
| Aug 31, 2026 | 6,164.00 | 6,780.00 | 6,164.00 | 6,267.00 | 6,267.00 | 1.67% | 72 |
| Aug 28, 2026 | 5,882.00 | 6,176.00 | 5,882.00 | 6,164.00 | 6,164.00 | 4.79% | 580 |
| Aug 27, 2026 | 5,585.00 | 6,047.00 | 5,681.00 | 5,882.00 | 5,882.00 | 5.32% | 1,982 |
| Aug 26, 2026 | 5,453.00 | 5,643.00 | 5,453.00 | 5,585.00 | 5,585.00 | 2.42% | 405 |
| Aug 25, 2026 | 5,416.00 | 5,748.00 | 5,359.00 | 5,453.00 | 5,453.00 | 0.68% | 1,309 |
| Aug 24, 2026 | 5,416.00 | 5,416.00 | 5,412.00 | 5,416.00 | 5,416.00 | - | 2,136 |
| Aug 21, 2026 | 5,416.00 | 5,416.00 | 5,416.00 | 5,416.00 | 5,416.00 | - | 1 |
| Aug 20, 2026 | 5,416.00 | 5,416.00 | 5,416.00 | 5,416.00 | 5,416.00 | - | 2 |
| Aug 19, 2026 | 5,420.00 | 5,351.00 | 5,351.00 | 5,416.00 | 5,416.00 | -0.07% | 2 |
| Aug 18, 2026 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | - | 4 |
| Aug 17, 2026 | 5,473.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | -0.97% | 371 |
| Aug 14, 2026 | 5,473.00 | 5,473.00 | 5,473.00 | 5,473.00 | 5,473.00 | - | 3 |
| Aug 13, 2026 | 5,470.00 | 5,486.00 | 5,470.00 | 5,473.00 | 5,473.00 | 0.05% | 7 |
| Aug 12, 2026 | 5,463.00 | 5,486.00 | 5,482.00 | 5,470.00 | 5,470.00 | 0.13% | 13 |
| Aug 11, 2026 | 5,463.00 | 5,463.00 | 5,463.00 | 5,463.00 | 5,463.00 | - | 3 |
| Aug 10, 2026 | 5,471.00 | 5,498.00 | 5,401.00 | 5,463.00 | 5,463.00 | -0.15% | 25 |
| Aug 7, 2026 | 5,501.00 | 5,508.00 | 5,336.00 | 5,471.00 | 5,471.00 | -0.55% | 612 |
| Aug 6, 2026 | 5,448.00 | 5,501.00 | 5,416.00 | 5,501.00 | 5,501.00 | 0.97% | 4,761 |
| Aug 5, 2026 | 5,386.00 | 5,508.00 | 5,358.00 | 5,448.00 | 5,448.00 | 1.15% | 87 |
| Aug 4, 2026 | 5,383.00 | 5,390.00 | 5,383.00 | 5,386.00 | 5,386.00 | 0.06% | 347 |
| Aug 3, 2026 | 5,388.00 | 5,298.00 | 5,298.00 | 5,383.00 | 5,383.00 | -0.09% | 2 |
| 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 |