Migdal Insurance and Financial Holdings Ltd. (TLV:MGDL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,140.00
0.00 (0.00%)
Oct 5, 2025, 3:54 PM IDT

TLV:MGDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20251,130.001,170.001,107.001,149.001,149.005.61%4,090,217
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
Aug 6, 2025989.101,021.00980.001,004.001,004.001.11%1,695,184
Aug 5, 20251,034.001,048.00989.00993.00993.00-3.97%4,045,282
Aug 4, 20251,025.001,039.001,009.001,034.001,034.00-0.67%2,057,910
Jul 31, 20251,060.001,076.001,021.001,041.001,041.00-1.79%2,636,259
Jul 30, 20251,066.001,070.001,033.001,060.001,060.00-0.56%1,906,530
Jul 29, 20251,079.001,091.001,062.001,066.001,066.00-1.57%1,006,044
Jul 28, 20251,085.001,108.001,068.001,083.001,083.00-0.18%1,488,629
Jul 27, 20251,094.001,097.001,054.001,085.001,085.00-0.28%1,236,857
Jul 24, 20251,097.001,112.001,077.001,088.001,088.00-0.37%3,123,444
Jul 23, 20251,030.001,098.001,030.001,092.001,092.007.16%3,071,375
Jul 22, 20251,012.001,030.001,004.001,019.001,019.000.99%2,155,774
Jul 21, 2025995.001,014.00980.701,009.001,009.001.41%2,176,188
Jul 20, 2025990.00995.00965.30995.00995.000.51%629,624
Jul 17, 2025982.00997.40974.00990.00990.000.81%2,818,166