Migdal Insurance and Financial Holdings Ltd. (TLV:MGDL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,817.00
+7.00 (0.39%)
At close: Mar 10, 2026
TLV:MGDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,471,433 |
| 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 |
| 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 |