Michpal Technologies Ltd (TLV:MCPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,270.00
-89.00 (-1.66%)
At close: Jun 4, 2026
Michpal Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 5,439.00 | 5,439.00 | 5,250.00 | 5,338.00 | 5,338.00 | -0.98% | 450 |
| May 15, 2026 | 5,391.00 | 5,391.00 | 5,391.00 | 5,391.00 | 5,391.00 | - | 2 |
| May 14, 2026 | 5,382.00 | 5,422.00 | 5,390.00 | 5,391.00 | 5,391.00 | 0.17% | 980 |
| May 13, 2026 | 5,382.00 | 5,382.00 | 5,382.00 | 5,382.00 | 5,382.00 | - | 7 |
| May 12, 2026 | 5,477.00 | 5,477.00 | 5,342.00 | 5,382.00 | 5,382.00 | -0.76% | 410 |
| May 11, 2026 | 5,415.00 | 5,429.00 | 5,429.00 | 5,423.00 | 5,423.00 | 0.15% | 21 |
| May 8, 2026 | 5,500.00 | 5,492.00 | 5,398.00 | 5,415.00 | 5,415.00 | -1.55% | 1,028 |
| May 7, 2026 | 5,058.00 | 5,500.00 | 5,056.00 | 5,500.00 | 5,500.00 | 8.74% | 9,465 |
| May 6, 2026 | 5,054.00 | 5,073.00 | 5,054.00 | 5,058.00 | 5,058.00 | 0.08% | 5,965 |
| May 5, 2026 | 5,092.00 | 5,056.00 | 4,969.00 | 5,054.00 | 5,054.00 | -0.75% | 5,690 |
| May 4, 2026 | 5,295.00 | 5,342.00 | 5,008.00 | 5,092.00 | 5,092.00 | -3.83% | 2,148 |
| Apr 30, 2026 | 5,257.00 | 5,303.00 | 5,126.00 | 5,295.00 | 5,295.00 | 0.72% | 809 |
| Apr 28, 2026 | 5,191.00 | 5,277.00 | 5,237.00 | 5,257.00 | 5,257.00 | 1.27% | 780 |
| Apr 27, 2026 | 5,146.00 | 5,191.00 | 5,191.00 | 5,191.00 | 5,191.00 | 0.87% | 400 |
| Apr 24, 2026 | 5,084.00 | 5,195.00 | 5,135.00 | 5,146.00 | 5,146.00 | 1.22% | 675 |
| Apr 23, 2026 | 5,077.00 | 5,127.00 | 5,067.00 | 5,084.00 | 5,084.00 | 2.13% | 14,840 |
| Apr 20, 2026 | 4,814.00 | 5,055.00 | 4,895.00 | 4,978.00 | 4,978.00 | 3.41% | 6,244 |
| Apr 17, 2026 | 4,773.00 | 4,815.00 | 4,800.00 | 4,814.00 | 4,814.00 | 0.86% | 436 |
| Apr 16, 2026 | 4,675.00 | 4,843.00 | 4,670.00 | 4,773.00 | 4,773.00 | 3.00% | 8,114 |
| Apr 15, 2026 | 4,706.00 | 4,825.00 | 4,625.00 | 4,634.00 | 4,634.00 | -1.34% | 8,437 |
| Apr 14, 2026 | 4,946.00 | 4,877.00 | 4,640.00 | 4,697.00 | 4,697.00 | -5.03% | 7,301 |
| Apr 13, 2026 | 5,078.00 | 5,078.00 | 4,937.00 | 4,946.00 | 4,946.00 | -2.60% | 1,516 |
| Apr 10, 2026 | 5,199.00 | 5,133.00 | 5,055.00 | 5,078.00 | 5,078.00 | -2.33% | 1,525 |
| Apr 9, 2026 | 5,206.00 | 5,230.00 | 5,180.00 | 5,199.00 | 5,199.00 | 0.37% | 3,214 |
| Apr 6, 2026 | 5,138.00 | 5,215.00 | 5,144.00 | 5,180.00 | 5,180.00 | 0.82% | 790 |
| 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 | 0.33% | 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 |