Migdal Insurance and Financial Holdings Ltd. (TLV:MGDL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,140.00
+2.00 (0.18%)
Oct 28, 2025, 5:27 PM IDT

TLV:MGDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251,139.001,150.001,119.001,140.001,140.000.18%2,490,535
Oct 27, 20251,150.001,165.001,132.001,138.001,138.00-1.04%3,082,191
Oct 26, 20251,140.001,165.001,140.001,150.001,150.001.77%1,665,962
Oct 23, 20251,115.001,141.001,099.001,130.001,130.001.35%3,771,340
Oct 22, 20251,111.001,142.001,097.001,115.001,115.000.36%3,736,550
Oct 21, 20251,080.001,120.001,050.001,111.001,111.003.64%6,797,495
Oct 20, 20251,056.001,093.001,053.001,072.001,072.002.58%2,576,409
Oct 19, 20251,070.001,070.001,036.001,045.001,045.00-2.34%2,335,374
Oct 16, 20251,103.001,125.001,070.001,070.001,070.00-2.99%2,984,135
Oct 15, 20251,170.001,171.001,095.001,103.001,103.00-3.08%2,863,647
Oct 12, 20251,130.001,163.001,085.001,138.001,138.00-1.39%1,974,407
Oct 9, 20251,160.001,177.001,147.001,154.001,154.003.13%3,792,702
Oct 8, 20251,140.001,145.001,109.001,119.001,119.00-1.84%2,232,422
Oct 5, 20251,195.001,204.001,125.001,140.001,140.00-0.78%2,758,771
Sep 30, 20251,130.001,170.001,107.001,149.001,149.005.61%4,583,337
Sep 29, 20251,120.001,147.001,068.001,088.001,088.00-0.91%3,917,233
Sep 28, 20251,067.001,112.001,066.001,098.001,098.006.19%2,221,030
Sep 25, 20251,048.001,073.001,012.001,034.001,034.000.98%3,713,789
Sep 21, 20251,057.001,088.001,024.001,024.001,024.00-3.12%1,547,790
Sep 18, 20251,042.001,058.001,031.001,057.001,057.001.83%6,194,563
Sep 17, 20251,094.001,105.001,030.001,038.001,038.00-4.33%5,412,091
Sep 16, 20251,070.001,097.001,033.001,085.001,085.000.74%3,694,353
Sep 15, 20251,116.001,135.001,063.001,077.001,077.00-2.18%4,076,948
Sep 14, 20251,136.001,145.001,100.001,101.001,101.00-3.08%1,030,683
Sep 11, 20251,179.001,185.001,133.001,136.001,136.00-3.65%2,207,925
Sep 10, 20251,205.001,212.001,179.001,179.001,179.00-2.16%1,702,776
Sep 9, 20251,195.001,212.001,173.001,205.001,205.000.84%4,569,953
Sep 8, 20251,205.001,205.001,179.001,195.001,195.00-0.83%2,306,080
Sep 7, 20251,188.001,205.001,169.001,205.001,205.002.29%2,159,456
Sep 4, 20251,158.001,180.001,140.001,178.001,178.002.43%2,298,385
Sep 3, 20251,130.001,154.001,124.001,150.001,150.002.13%2,935,705
Sep 2, 20251,170.001,172.001,115.001,126.001,126.00-3.76%3,440,665
Sep 1, 20251,196.001,197.001,162.001,170.001,170.00-2.34%2,056,256
Aug 31, 20251,205.001,209.001,182.001,198.001,198.00-0.58%1,169,470
Aug 28, 20251,211.001,222.001,182.001,205.001,205.00-1.55%2,436,430
Aug 27, 20251,217.001,234.001,208.001,224.001,224.000.58%1,902,903
Aug 26, 20251,191.001,224.001,178.001,217.001,217.002.18%4,451,388
Aug 25, 20251,230.001,269.001,188.001,191.001,191.00-1.98%4,471,094
Aug 24, 20251,186.001,215.001,180.001,215.001,215.002.10%1,617,779
Aug 21, 20251,116.001,204.001,116.001,190.001,190.0010.70%9,792,727
Aug 20, 20251,061.001,084.001,047.001,075.001,075.000.84%838,106
Aug 19, 20251,072.001,095.001,057.001,066.001,066.00-0.56%1,548,245
Aug 18, 20251,082.001,102.001,068.001,072.001,072.00-1.56%2,188,178
Aug 17, 20251,098.001,104.001,063.001,089.001,089.00-0.09%1,048,695
Aug 14, 20251,038.001,091.001,025.001,090.001,090.005.31%2,712,305
Aug 13, 20251,005.001,044.001,005.001,035.001,035.004.55%1,233,358
Aug 12, 20251,014.001,026.00982.90990.00990.00-2.37%1,177,781
Aug 11, 20251,050.001,050.001,012.001,014.001,014.00-2.87%1,670,248
Aug 10, 20251,018.001,053.001,018.001,044.001,044.002.55%1,284,853
Aug 7, 20251,004.001,035.00995.301,018.001,018.001.39%12,801,925