Migdal Insurance and Financial Holdings Ltd. (TLV:MGDL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,625.00
+44.00 (2.78%)
Jan 29, 2026, 5:24 PM IDT
TLV:MGDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1,635.00 | 1,639.00 | 1,602.00 | 1,620.00 | - | -0.55% | 754,665 |
| Jan 27, 2026 | 1,643.00 | 1,644.00 | 1,606.00 | 1,629.00 | 1,629.00 | -0.91% | 1,221,870 |
| Jan 26, 2026 | 1,673.00 | 1,692.00 | 1,620.00 | 1,644.00 | 1,644.00 | -1.73% | 1,497,003 |
| Jan 23, 2026 | 1,626.00 | 1,673.00 | 1,617.00 | 1,673.00 | 1,673.00 | 1.52% | 8,593,322 |
| Jan 22, 2026 | 1,579.00 | 1,648.00 | 1,575.00 | 1,648.00 | 1,648.00 | 4.37% | 1,295,157 |
| Jan 21, 2026 | 1,619.00 | 1,635.00 | 1,563.00 | 1,579.00 | 1,579.00 | -2.23% | 1,628,930 |
| Jan 20, 2026 | 1,670.00 | 1,675.00 | 1,608.00 | 1,615.00 | 1,615.00 | -3.47% | 1,256,348 |
| Jan 19, 2026 | 1,640.00 | 1,678.00 | 1,640.00 | 1,673.00 | 1,673.00 | - | 2,063,221 |
| Jan 16, 2026 | 1,661.00 | 1,679.00 | 1,636.00 | 1,673.00 | 1,673.00 | 1.15% | 1,062,946 |
| Jan 15, 2026 | 1,605.00 | 1,665.00 | 1,588.00 | 1,654.00 | 1,654.00 | 3.38% | 3,152,555 |
| Jan 14, 2026 | 1,576.00 | 1,607.00 | 1,562.00 | 1,600.00 | 1,600.00 | 2.24% | 2,083,965 |
| Jan 13, 2026 | 1,586.00 | 1,593.00 | 1,539.00 | 1,565.00 | 1,565.00 | -1.32% | 2,188,026 |
| Jan 12, 2026 | 1,597.00 | 1,606.00 | 1,555.00 | 1,586.00 | 1,586.00 | -1.43% | 2,533,960 |
| Jan 9, 2026 | 1,616.00 | 1,633.00 | 1,602.00 | 1,609.00 | 1,609.00 | -0.98% | 1,309,283 |
| Jan 8, 2026 | 1,623.00 | 1,646.00 | 1,591.00 | 1,625.00 | 1,625.00 | - | 1,866,960 |
| Jan 7, 2026 | 1,651.00 | 1,663.00 | 1,610.00 | 1,625.00 | 1,625.00 | -1.99% | 6,600,413 |
| Jan 6, 2026 | 1,647.00 | 1,667.00 | 1,617.00 | 1,658.00 | 1,658.00 | 0.67% | 2,700,856 |
| Jan 5, 2026 | 1,634.00 | 1,673.00 | 1,615.00 | 1,647.00 | 1,647.00 | 2.36% | 2,228,297 |
| Jan 1, 2026 | 1,537.00 | 1,626.00 | 1,537.00 | 1,609.00 | 1,609.00 | 4.08% | 1,804,077 |
| Dec 31, 2025 | 1,559.00 | 1,584.00 | 1,515.00 | 1,546.00 | 1,546.00 | -0.83% | 3,125,780 |
| Dec 30, 2025 | 1,584.00 | 1,610.00 | 1,530.00 | 1,559.00 | 1,559.00 | -1.52% | 3,075,359 |
| Dec 29, 2025 | 1,515.00 | 1,583.00 | 1,510.00 | 1,583.00 | 1,583.00 | 4.49% | 3,010,678 |
| Dec 28, 2025 | 1,543.00 | 1,578.00 | 1,492.00 | 1,515.00 | 1,515.00 | -2.57% | 2,053,671 |
| Dec 25, 2025 | 1,659.00 | 1,670.00 | 1,555.00 | 1,555.00 | 1,555.00 | -7.27% | 4,507,077 |
| Dec 24, 2025 | 1,710.00 | 1,722.00 | 1,651.00 | 1,677.00 | 1,677.00 | -1.93% | 4,380,472 |
| Dec 23, 2025 | 1,729.00 | 1,765.00 | 1,702.00 | 1,710.00 | 1,710.00 | -2.01% | 4,559,133 |
| Dec 22, 2025 | 1,730.00 | 1,750.00 | 1,712.00 | 1,745.00 | 1,745.00 | 1.45% | 3,289,170 |
| Dec 21, 2025 | 1,715.00 | 1,734.00 | 1,671.00 | 1,720.00 | 1,720.00 | 2.02% | 1,459,869 |
| Dec 18, 2025 | 1,648.00 | 1,707.00 | 1,641.00 | 1,686.00 | 1,686.00 | 2.99% | 4,943,204 |
| Dec 17, 2025 | 1,607.00 | 1,659.00 | 1,607.00 | 1,637.00 | 1,637.00 | 2.44% | 2,460,119 |
| Dec 16, 2025 | 1,581.00 | 1,623.00 | 1,563.00 | 1,598.00 | 1,598.00 | 1.08% | 4,442,391 |
| Dec 15, 2025 | 1,571.00 | 1,616.00 | 1,555.00 | 1,581.00 | 1,581.00 | 2.66% | 7,013,373 |
| Dec 14, 2025 | 1,516.00 | 1,549.00 | 1,511.00 | 1,540.00 | 1,540.00 | 1.45% | 1,098,710 |
| Dec 11, 2025 | 1,475.00 | 1,518.00 | 1,466.00 | 1,518.00 | 1,518.00 | 1.81% | 4,351,049 |
| Dec 10, 2025 | 1,444.00 | 1,491.00 | 1,432.00 | 1,491.00 | 1,491.00 | 3.25% | 2,075,062 |
| Dec 9, 2025 | 1,430.00 | 1,448.00 | 1,422.00 | 1,444.00 | 1,444.00 | 0.91% | 1,354,434 |
| Dec 8, 2025 | 1,370.00 | 1,448.00 | 1,370.00 | 1,431.00 | 1,431.00 | 4.61% | 5,495,500 |
| Dec 7, 2025 | 1,355.00 | 1,368.00 | 1,341.00 | 1,368.00 | 1,368.00 | 2.01% | 1,183,953 |
| Dec 4, 2025 | 1,356.00 | 1,367.00 | 1,329.00 | 1,341.00 | 1,341.00 | -0.59% | 1,583,602 |
| Dec 3, 2025 | 1,359.00 | 1,369.00 | 1,336.00 | 1,349.00 | 1,349.00 | 0.07% | 1,474,938 |
| Dec 2, 2025 | 1,334.00 | 1,348.00 | 1,308.00 | 1,348.00 | 1,348.00 | 1.43% | 2,901,210 |
| Dec 1, 2025 | 1,330.00 | 1,330.00 | 1,295.00 | 1,329.00 | 1,329.00 | -0.08% | 2,507,949 |
| Nov 30, 2025 | 1,326.00 | 1,339.00 | 1,311.00 | 1,330.00 | 1,330.00 | 0.76% | 1,225,220 |
| Nov 27, 2025 | 1,295.00 | 1,328.00 | 1,285.00 | 1,320.00 | 1,320.00 | 0.99% | 3,751,086 |
| Nov 26, 2025 | 1,335.00 | 1,340.00 | 1,242.00 | 1,307.00 | 1,307.00 | -1.58% | 5,006,948 |
| Nov 25, 2025 | 1,388.00 | 1,425.00 | 1,308.00 | 1,328.00 | 1,328.00 | -3.63% | 3,753,265 |
| Nov 24, 2025 | 1,317.00 | 1,378.00 | 1,317.00 | 1,378.00 | 1,378.00 | 4.71% | 3,644,834 |
| Nov 23, 2025 | 1,330.00 | 1,350.00 | 1,316.00 | 1,316.00 | 1,316.00 | -1.79% | 964,101 |
| Nov 20, 2025 | 1,375.00 | 1,410.00 | 1,333.00 | 1,340.00 | 1,340.00 | -2.19% | 2,294,144 |
| Nov 19, 2025 | 1,355.00 | 1,391.00 | 1,349.00 | 1,370.00 | 1,370.00 | 1.11% | 2,816,694 |