Michpal Technologies Ltd (TLV:MCPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,351.00
+107.00 (2.04%)
At close: Jun 23, 2026
Michpal Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |