Migdal Insurance and Financial Holdings Ltd. (TLV:MGDL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,144.00
+18.00 (1.60%)
Sep 3, 2025, 4:46 PM IDT
TLV:MGDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1,130.00 | 1,147.00 | 1,124.00 | 1,134.00 | 1,134.00 | 0.71% | 1,609,952 |
| Sep 2, 2025 | 1,170.00 | 1,172.00 | 1,115.00 | 1,126.00 | 1,126.00 | -3.76% | 2,887,752 |
| Sep 1, 2025 | 1,196.00 | 1,197.00 | 1,162.00 | 1,170.00 | 1,170.00 | -2.34% | 2,056,256 |
| Aug 31, 2025 | 1,205.00 | 1,209.00 | 1,182.00 | 1,198.00 | 1,198.00 | -0.58% | 1,169,470 |
| Aug 28, 2025 | 1,211.00 | 1,222.00 | 1,182.00 | 1,205.00 | 1,205.00 | -1.55% | 2,436,430 |
| Aug 27, 2025 | 1,217.00 | 1,234.00 | 1,208.00 | 1,224.00 | 1,224.00 | 0.58% | 1,902,903 |
| Aug 26, 2025 | 1,191.00 | 1,224.00 | 1,178.00 | 1,217.00 | 1,217.00 | 2.18% | 4,451,388 |
| Aug 25, 2025 | 1,230.00 | 1,269.00 | 1,188.00 | 1,191.00 | 1,191.00 | -1.98% | 4,471,094 |
| Aug 24, 2025 | 1,186.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,215.00 | 2.10% | 1,617,779 |
| Aug 21, 2025 | 1,116.00 | 1,204.00 | 1,116.00 | 1,190.00 | 1,190.00 | 10.70% | 9,792,727 |
| Aug 20, 2025 | 1,061.00 | 1,084.00 | 1,047.00 | 1,075.00 | 1,075.00 | 0.84% | 838,106 |
| Aug 19, 2025 | 1,072.00 | 1,095.00 | 1,057.00 | 1,066.00 | 1,066.00 | -0.56% | 1,548,245 |
| Aug 18, 2025 | 1,082.00 | 1,102.00 | 1,068.00 | 1,072.00 | 1,072.00 | -1.56% | 2,188,178 |
| Aug 17, 2025 | 1,098.00 | 1,104.00 | 1,063.00 | 1,089.00 | 1,089.00 | -0.09% | 1,048,695 |
| Aug 14, 2025 | 1,038.00 | 1,091.00 | 1,025.00 | 1,090.00 | 1,090.00 | 5.31% | 2,712,305 |
| Aug 13, 2025 | 1,005.00 | 1,044.00 | 1,005.00 | 1,035.00 | 1,035.00 | 4.55% | 1,233,358 |
| Aug 12, 2025 | 1,014.00 | 1,026.00 | 982.90 | 990.00 | 990.00 | -2.37% | 1,177,781 |
| Aug 11, 2025 | 1,050.00 | 1,050.00 | 1,012.00 | 1,014.00 | 1,014.00 | -2.87% | 1,670,248 |
| Aug 10, 2025 | 1,018.00 | 1,053.00 | 1,018.00 | 1,044.00 | 1,044.00 | 2.55% | 1,284,853 |
| Aug 7, 2025 | 1,004.00 | 1,035.00 | 995.30 | 1,018.00 | 1,018.00 | 1.39% | 12,801,925 |
| Aug 6, 2025 | 989.10 | 1,021.00 | 980.00 | 1,004.00 | 1,004.00 | 1.11% | 1,695,184 |
| Aug 5, 2025 | 1,034.00 | 1,048.00 | 989.00 | 993.00 | 993.00 | -3.97% | 4,045,282 |
| Aug 4, 2025 | 1,025.00 | 1,039.00 | 1,009.00 | 1,034.00 | 1,034.00 | -0.67% | 2,057,910 |
| Jul 31, 2025 | 1,060.00 | 1,076.00 | 1,021.00 | 1,041.00 | 1,041.00 | -1.79% | 2,636,259 |
| Jul 30, 2025 | 1,066.00 | 1,070.00 | 1,033.00 | 1,060.00 | 1,060.00 | -0.56% | 1,906,530 |
| Jul 29, 2025 | 1,079.00 | 1,091.00 | 1,062.00 | 1,066.00 | 1,066.00 | -1.57% | 1,006,044 |
| Jul 28, 2025 | 1,085.00 | 1,108.00 | 1,068.00 | 1,083.00 | 1,083.00 | -0.18% | 1,488,629 |
| Jul 27, 2025 | 1,094.00 | 1,097.00 | 1,054.00 | 1,085.00 | 1,085.00 | -0.28% | 1,236,857 |
| Jul 24, 2025 | 1,097.00 | 1,112.00 | 1,077.00 | 1,088.00 | 1,088.00 | -0.37% | 3,123,444 |
| Jul 23, 2025 | 1,030.00 | 1,098.00 | 1,030.00 | 1,092.00 | 1,092.00 | 7.16% | 3,071,375 |
| Jul 22, 2025 | 1,012.00 | 1,030.00 | 1,004.00 | 1,019.00 | 1,019.00 | 0.99% | 2,155,774 |
| Jul 21, 2025 | 995.00 | 1,014.00 | 980.70 | 1,009.00 | 1,009.00 | 1.41% | 2,176,188 |
| Jul 20, 2025 | 990.00 | 995.00 | 965.30 | 995.00 | 995.00 | 0.51% | 629,624 |
| Jul 17, 2025 | 982.00 | 997.40 | 974.00 | 990.00 | 990.00 | 0.81% | 2,818,166 |
| Jul 16, 2025 | 998.00 | 1,009.00 | 973.00 | 982.00 | 982.00 | -1.65% | 1,850,159 |
| Jul 15, 2025 | 984.90 | 1,011.00 | 982.50 | 998.50 | 998.50 | 1.76% | 3,367,207 |
| Jul 14, 2025 | 960.60 | 981.50 | 936.10 | 981.20 | 981.20 | 2.21% | 4,418,279 |
| Jul 13, 2025 | 1,000.00 | 1,012.00 | 960.00 | 960.00 | 960.00 | -5.70% | 5,368,335 |
| Jul 10, 2025 | 1,034.00 | 1,039.00 | 1,005.00 | 1,018.00 | 1,018.00 | -1.45% | 4,541,712 |
| Jul 9, 2025 | 983.10 | 1,033.00 | 978.90 | 1,033.00 | 1,033.00 | 6.17% | 6,241,613 |
| Jul 8, 2025 | 972.00 | 979.90 | 948.10 | 973.00 | 973.00 | 0.10% | 2,395,365 |
| Jul 7, 2025 | 968.00 | 987.90 | 954.70 | 972.00 | 972.00 | 0.41% | 5,073,072 |
| Jul 6, 2025 | 965.00 | 975.00 | 957.90 | 968.00 | 968.00 | -0.72% | 2,538,858 |
| Jul 3, 2025 | 996.40 | 1,013.00 | 964.90 | 975.00 | 975.00 | -2.15% | 5,805,611 |
| Jul 2, 2025 | 969.60 | 1,004.00 | 956.00 | 996.40 | 996.40 | 3.79% | 6,431,845 |
| Jul 1, 2025 | 937.30 | 992.90 | 925.00 | 960.00 | 960.00 | 3.55% | 9,042,277 |
| Jun 30, 2025 | 943.00 | 958.20 | 921.00 | 927.10 | 927.10 | -2.10% | 6,399,856 |
| Jun 29, 2025 | 878.00 | 947.00 | 878.00 | 947.00 | 947.00 | 10.04% | 9,916,226 |
| Jun 26, 2025 | 821.00 | 861.40 | 812.80 | 860.60 | 860.60 | 4.82% | 16,888,670 |
| Jun 25, 2025 | 817.00 | 822.90 | 804.00 | 821.00 | 821.00 | 0.61% | 3,927,960 |