Migdal Insurance and Financial Holdings Ltd. (TLV:MGDL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,010.00
+17.00 (1.71%)
Aug 6, 2025, 3:45 PM IDT
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,034.00 | 1,048.00 | 989.00 | 993.00 | 993.00 | -3.97% | 3,275,868 |
| 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 |
| Jun 24, 2025 | 806.70 | 846.00 | 804.80 | 816.00 | 816.00 | 5.20% | 16,826,579 |
| Jun 23, 2025 | 790.00 | 790.80 | 767.40 | 775.70 | 775.70 | -1.81% | 2,223,047 |
| Jun 22, 2025 | 792.10 | 803.90 | 790.00 | 790.00 | 790.00 | 1.19% | 3,765,604 |
| Jun 19, 2025 | 765.30 | 785.90 | 761.00 | 780.70 | 780.70 | 1.39% | 10,944,862 |
| Jun 18, 2025 | 770.00 | 774.50 | 758.70 | 770.00 | 770.00 | - | 3,565,717 |
| Jun 17, 2025 | 770.00 | 774.00 | 755.00 | 770.00 | 770.00 | 0.77% | 3,610,439 |
| Jun 16, 2025 | 740.10 | 764.10 | 731.50 | 764.10 | 764.10 | 3.17% | 3,523,904 |
| Jun 15, 2025 | 706.00 | 754.00 | 705.90 | 740.60 | 740.60 | 0.12% | 2,668,230 |
| Jun 12, 2025 | 735.90 | 746.80 | 716.50 | 739.70 | 739.70 | -1.88% | 2,636,936 |
| Jun 11, 2025 | 745.20 | 754.10 | 739.00 | 753.90 | 753.90 | 1.33% | 1,794,878 |
| Jun 10, 2025 | 764.50 | 764.50 | 741.00 | 744.00 | 744.00 | -2.68% | 2,289,824 |
| Jun 9, 2025 | 765.00 | 769.00 | 752.30 | 764.50 | 764.50 | -0.07% | 1,285,605 |
| Jun 8, 2025 | 759.00 | 765.00 | 742.60 | 765.00 | 765.00 | 0.79% | 965,959 |
| Jun 5, 2025 | 755.10 | 774.20 | 751.80 | 759.00 | 759.00 | -0.93% | 9,956,551 |
| Jun 4, 2025 | 791.50 | 795.00 | 756.20 | 766.10 | 766.10 | -3.21% | 3,087,477 |
| Jun 3, 2025 | 769.00 | 797.60 | 764.40 | 791.50 | 791.50 | 2.86% | 1,867,742 |
| May 29, 2025 | 770.00 | 780.10 | 756.00 | 769.50 | 769.50 | 2.34% | 8,490,399 |
| May 28, 2025 | 752.90 | 752.90 | 747.50 | 751.90 | 751.90 | 0.25% | 1,166,827 |
| May 27, 2025 | 735.00 | 760.00 | 732.50 | 750.00 | 750.00 | 2.04% | 1,462,135 |
| May 26, 2025 | 715.00 | 739.40 | 715.00 | 735.00 | 735.00 | 3.38% | 2,637,300 |
| May 25, 2025 | 713.20 | 715.70 | 705.80 | 711.00 | 711.00 | -0.31% | 259,969 |