Michpal Technologies Ltd (TLV:MCPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,251.00
+167.00 (3.28%)
Oct 23, 2026, 1:44 PM IDT
Michpal Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,207.00 | 5,337.00 | 5,206.00 | 5,251.00 | 5,251.00 | 3.28% | 362 |
| Oct 22, 2026 | 5,000.00 | 5,084.00 | 5,000.00 | 5,084.00 | 5,084.00 | 1.68% | 222 |
| Oct 21, 2026 | 4,870.00 | 5,002.00 | 4,752.00 | 5,000.00 | 5,000.00 | 2.67% | 2,068 |
| Oct 20, 2026 | 4,668.00 | 4,960.00 | 4,668.00 | 4,870.00 | 4,870.00 | 4.33% | 2,080 |
| Oct 19, 2026 | 4,625.00 | 4,801.00 | 4,619.00 | 4,668.00 | 4,668.00 | 0.93% | 16,111 |
| Oct 16, 2026 | 4,528.00 | 4,625.00 | 4,524.00 | 4,625.00 | 4,625.00 | 2.14% | 11,147 |
| Oct 15, 2026 | 4,529.00 | 4,528.00 | 4,528.00 | 4,528.00 | 4,528.00 | -0.02% | 259 |
| Oct 14, 2026 | 4,544.00 | 4,529.00 | 4,529.00 | 4,529.00 | 4,529.00 | -0.33% | 361 |
| Oct 13, 2026 | 4,563.00 | 4,545.00 | 4,534.00 | 4,544.00 | 4,544.00 | -0.42% | 283 |
| Oct 12, 2026 | 4,563.00 | 4,563.00 | 4,563.00 | 4,563.00 | 4,563.00 | - | 3 |
| Oct 9, 2026 | 4,563.00 | 4,563.00 | 4,563.00 | 4,563.00 | 4,563.00 | - | 1 |
| Oct 8, 2026 | 4,563.00 | 4,563.00 | 4,563.00 | 4,563.00 | 4,563.00 | - | 232 |
| Oct 7, 2026 | 4,701.00 | 4,701.00 | 4,530.00 | 4,563.00 | 4,563.00 | -2.94% | 746 |
| Oct 6, 2026 | 4,807.00 | 4,708.00 | 4,600.00 | 4,701.00 | 4,701.00 | -2.21% | 430 |
| Oct 5, 2026 | 5,036.00 | 4,820.00 | 4,739.00 | 4,807.00 | 4,807.00 | -4.55% | 242 |
| 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 |