Migdal Insurance and Financial Holdings Ltd. (TLV:MGDL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,644.00
-88.00 (-5.08%)
At close: Mar 30, 2026
TLV:MGDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,708.00 | 1,731.00 | 1,614.00 | 1,644.00 | 1,644.00 | -5.08% | 7,413,770 |
| Mar 27, 2026 | 1,846.00 | 1,855.00 | 1,715.00 | 1,732.00 | 1,732.00 | -7.18% | 5,115,427 |
| Mar 26, 2026 | 1,861.00 | 1,918.00 | 1,807.00 | 1,866.00 | 1,866.00 | -1.27% | 5,098,365 |
| Mar 25, 2026 | 1,776.00 | 1,938.00 | 1,776.00 | 1,890.00 | 1,890.00 | 11.31% | 9,876,750 |
| Mar 24, 2026 | 1,691.00 | 1,750.00 | 1,658.00 | 1,698.00 | 1,698.00 | -0.88% | 3,965,323 |
| Mar 23, 2026 | 1,665.00 | 1,745.00 | 1,628.00 | 1,713.00 | 1,713.00 | 1.66% | 6,954,377 |
| Mar 20, 2026 | 1,725.00 | 1,750.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.59% | 2,583,306 |
| Mar 19, 2026 | 1,731.00 | 1,743.00 | 1,689.00 | 1,695.00 | 1,695.00 | -2.47% | 1,759,905 |
| Mar 18, 2026 | 1,739.00 | 1,756.00 | 1,715.00 | 1,738.00 | 1,738.00 | 1.16% | 2,055,493 |
| Mar 17, 2026 | 1,710.00 | 1,764.00 | 1,686.00 | 1,718.00 | 1,718.00 | -0.75% | 2,584,763 |
| Mar 16, 2026 | 1,800.00 | 1,807.00 | 1,705.00 | 1,731.00 | 1,731.00 | -3.57% | 1,938,507 |
| Mar 13, 2026 | 1,752.00 | 1,815.00 | 1,731.00 | 1,795.00 | 1,795.00 | 1.30% | 940,491 |
| Mar 12, 2026 | 1,761.00 | 1,820.00 | 1,737.00 | 1,772.00 | 1,772.00 | -0.95% | 2,260,683 |
| Mar 11, 2026 | 1,789.00 | 1,812.00 | 1,696.00 | 1,789.00 | 1,789.00 | -1.54% | 3,211,439 |
| Mar 10, 2026 | 1,819.00 | 1,865.00 | 1,788.00 | 1,817.00 | 1,817.00 | 0.39% | 2,139,414 |
| Mar 9, 2026 | 1,870.00 | 1,871.00 | 1,780.00 | 1,810.00 | 1,810.00 | -5.78% | 3,038,312 |
| Mar 6, 2026 | 1,948.00 | 1,948.00 | 1,904.00 | 1,921.00 | 1,921.00 | -0.72% | 1,444,727 |
| Mar 5, 2026 | 1,909.00 | 1,935.00 | 1,849.00 | 1,935.00 | 1,935.00 | 1.47% | 3,389,940 |
| Mar 4, 2026 | 1,840.00 | 1,930.00 | 1,801.00 | 1,907.00 | 1,907.00 | 3.64% | 3,203,761 |
| Mar 2, 2026 | 1,797.00 | 1,860.00 | 1,770.00 | 1,840.00 | 1,840.00 | 8.55% | 3,935,118 |
| Feb 27, 2026 | 1,689.00 | 1,714.00 | 1,627.00 | 1,695.00 | 1,695.00 | 0.36% | 1,575,739 |
| Feb 26, 2026 | 1,750.00 | 1,766.00 | 1,674.00 | 1,689.00 | 1,689.00 | -3.49% | 2,465,485 |
| Feb 25, 2026 | 1,725.00 | 1,780.00 | 1,691.00 | 1,750.00 | 1,750.00 | 1.45% | 2,184,425 |
| Feb 24, 2026 | 1,890.00 | 1,890.00 | 1,716.00 | 1,725.00 | 1,725.00 | -8.73% | 3,278,091 |
| Feb 23, 2026 | 1,882.00 | 1,915.00 | 1,844.00 | 1,890.00 | 1,890.00 | 0.80% | 1,008,066 |
| Feb 20, 2026 | 1,875.00 | 1,882.00 | 1,848.00 | 1,875.00 | 1,875.00 | 0.70% | 1,777,171 |
| Feb 19, 2026 | 1,875.00 | 1,890.00 | 1,845.00 | 1,862.00 | 1,862.00 | -1.43% | 1,359,569 |
| Feb 18, 2026 | 1,862.00 | 1,910.00 | 1,860.00 | 1,889.00 | 1,889.00 | 1.56% | 1,413,901 |
| Feb 17, 2026 | 1,870.00 | 1,890.00 | 1,840.00 | 1,860.00 | 1,860.00 | -1.64% | 1,393,164 |
| Feb 16, 2026 | 1,849.00 | 1,891.00 | 1,793.00 | 1,891.00 | 1,891.00 | 3.33% | 1,625,563 |
| Feb 13, 2026 | 1,861.00 | 1,875.00 | 1,809.00 | 1,830.00 | 1,830.00 | -2.87% | 1,472,034 |
| Feb 12, 2026 | 1,855.00 | 1,898.00 | 1,844.00 | 1,884.00 | 1,884.00 | 1.95% | 1,487,247 |
| Feb 11, 2026 | 1,850.00 | 1,889.00 | 1,825.00 | 1,848.00 | 1,848.00 | -0.16% | 2,429,470 |
| Feb 10, 2026 | 1,805.00 | 1,885.00 | 1,804.00 | 1,851.00 | 1,851.00 | 2.55% | 3,205,932 |
| Feb 9, 2026 | 1,795.00 | 1,811.00 | 1,765.00 | 1,805.00 | 1,805.00 | 1.86% | 1,481,546 |
| Feb 6, 2026 | 1,750.00 | 1,782.00 | 1,719.00 | 1,772.00 | 1,772.00 | 1.66% | 1,432,905 |
| Feb 5, 2026 | 1,800.00 | 1,830.00 | 1,743.00 | 1,743.00 | 1,743.00 | -3.17% | 7,553,807 |
| Feb 4, 2026 | 1,775.00 | 1,828.00 | 1,740.00 | 1,800.00 | 1,800.00 | 1.69% | 2,613,378 |
| Feb 3, 2026 | 1,748.00 | 1,795.00 | 1,740.00 | 1,770.00 | 1,770.00 | 1.49% | 3,274,525 |
| Feb 2, 2026 | 1,651.00 | 1,744.00 | 1,636.00 | 1,744.00 | 1,744.00 | 4.43% | 2,548,720 |
| Jan 30, 2026 | 1,625.00 | 1,691.00 | 1,606.00 | 1,670.00 | 1,670.00 | 2.77% | 1,663,598 |
| Jan 29, 2026 | 1,581.00 | 1,639.00 | 1,572.00 | 1,625.00 | 1,625.00 | 2.78% | 1,274,895 |
| Jan 28, 2026 | 1,635.00 | 1,639.00 | 1,581.00 | 1,581.00 | 1,581.00 | -2.95% | 1,191,149 |
| 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 |