Migdal Insurance and Financial Holdings Ltd. (TLV:MGDL)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,104.00
-10.00 (-0.47%)
Sep 8, 2026, 4:25 PM IDT
TLV:MGDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 2,092.00 | 2,114.00 | 2,077.00 | 2,114.00 | 2,114.00 | 1.05% | 859,109 |
| Sep 4, 2026 | 2,099.00 | 2,109.00 | 2,063.00 | 2,092.00 | 2,092.00 | -0.33% | 1,403,935 |
| Sep 3, 2026 | 2,063.00 | 2,100.00 | 2,022.00 | 2,099.00 | 2,099.00 | 2.39% | 2,211,093 |
| Sep 2, 2026 | 1,999.00 | 2,051.00 | 1,982.00 | 2,050.00 | 2,050.00 | 2.55% | 2,149,242 |
| Sep 1, 2026 | 2,030.00 | 2,043.00 | 1,965.00 | 1,999.00 | 1,999.00 | -1.09% | 1,761,249 |
| Aug 31, 2026 | 2,000.00 | 2,036.00 | 1,993.00 | 2,021.00 | 2,021.00 | 1.05% | 1,767,149 |
| Aug 28, 2026 | 1,980.00 | 2,013.00 | 1,957.00 | 2,000.00 | 2,000.00 | 0.91% | 1,975,405 |
| Aug 27, 2026 | 1,945.00 | 1,982.00 | 1,931.00 | 1,982.00 | 1,982.00 | 1.90% | 1,450,854 |
| Aug 26, 2026 | 1,910.00 | 1,949.00 | 1,895.00 | 1,945.00 | 1,945.00 | 2.10% | 2,034,435 |
| Aug 25, 2026 | 1,850.00 | 1,928.00 | 1,850.00 | 1,905.00 | 1,905.00 | 3.14% | 2,943,149 |
| Aug 24, 2026 | 1,838.00 | 1,859.00 | 1,827.00 | 1,847.00 | 1,847.00 | 0.49% | 1,050,446 |
| Aug 21, 2026 | 1,840.00 | 1,855.00 | 1,817.00 | 1,838.00 | 1,838.00 | -0.33% | 1,306,721 |
| Aug 20, 2026 | 1,873.00 | 1,876.00 | 1,811.00 | 1,844.00 | 1,844.00 | -0.97% | 2,179,243 |
| Aug 19, 2026 | 1,794.00 | 1,880.00 | 1,791.00 | 1,862.00 | 1,862.00 | 3.79% | 3,714,922 |
| Aug 18, 2026 | 1,757.00 | 1,799.00 | 1,707.00 | 1,794.00 | 1,794.00 | 2.11% | 2,073,424 |
| Aug 17, 2026 | 1,810.00 | 1,850.00 | 1,757.00 | 1,757.00 | 1,757.00 | 0.17% | 1,976,256 |
| Aug 14, 2026 | 1,754.00 | 1,768.00 | 1,734.00 | 1,754.00 | 1,754.00 | 0.57% | 515,717 |
| Aug 13, 2026 | 1,721.00 | 1,754.00 | 1,710.00 | 1,744.00 | 1,744.00 | 1.34% | 927,254 |
| Aug 12, 2026 | 1,705.00 | 1,734.00 | 1,697.00 | 1,721.00 | 1,721.00 | 0.76% | 1,058,124 |
| Aug 11, 2026 | 1,749.00 | 1,766.00 | 1,708.00 | 1,708.00 | 1,708.00 | -2.34% | 1,067,934 |
| Aug 10, 2026 | 1,771.00 | 1,782.00 | 1,723.00 | 1,749.00 | 1,749.00 | -1.46% | 1,814,150 |
| Aug 7, 2026 | 1,799.00 | 1,800.00 | 1,763.00 | 1,775.00 | 1,775.00 | -0.28% | 781,273 |
| Aug 6, 2026 | 1,751.00 | 1,802.00 | 1,750.00 | 1,780.00 | 1,780.00 | 0.68% | 4,716,784 |
| Aug 5, 2026 | 1,798.00 | 1,835.00 | 1,763.00 | 1,768.00 | 1,768.00 | -1.78% | 1,877,512 |
| Aug 4, 2026 | 1,792.00 | 1,804.00 | 1,740.00 | 1,800.00 | 1,800.00 | 0.28% | 2,252,716 |
| Aug 3, 2026 | 1,737.00 | 1,801.00 | 1,729.00 | 1,795.00 | 1,795.00 | 3.22% | 2,937,861 |
| Jul 31, 2026 | 1,719.00 | 1,754.00 | 1,712.00 | 1,739.00 | 1,739.00 | 1.52% | 1,841,905 |
| Jul 30, 2026 | 1,672.00 | 1,720.00 | 1,662.00 | 1,713.00 | 1,713.00 | 1.96% | 2,125,925 |
| Jul 29, 2026 | 1,724.00 | 1,731.00 | 1,649.00 | 1,680.00 | 1,680.00 | -2.61% | 2,501,644 |
| Jul 28, 2026 | 1,691.00 | 1,745.00 | 1,691.00 | 1,725.00 | 1,725.00 | 0.82% | 4,588,970 |
| Jul 27, 2026 | 1,787.00 | 1,813.00 | 1,711.00 | 1,711.00 | 1,711.00 | -3.06% | 2,322,777 |
| Jul 24, 2026 | 1,760.00 | 1,774.00 | 1,733.00 | 1,765.00 | 1,765.00 | -0.84% | 3,256,458 |
| Jul 22, 2026 | 1,759.00 | 1,813.00 | 1,754.00 | 1,780.00 | 1,780.00 | 1.66% | 2,661,787 |
| Jul 21, 2026 | 1,749.00 | 1,776.00 | 1,740.00 | 1,751.00 | 1,751.00 | 1.21% | 2,700,665 |
| Jul 20, 2026 | 1,740.00 | 1,759.00 | 1,706.00 | 1,730.00 | 1,730.00 | 0.12% | 1,721,774 |
| Jul 17, 2026 | 1,718.00 | 1,758.00 | 1,709.00 | 1,728.00 | 1,728.00 | -0.23% | 1,358,618 |
| Jul 16, 2026 | 1,759.00 | 1,768.00 | 1,725.00 | 1,732.00 | 1,732.00 | 0.06% | 1,864,271 |
| Jul 15, 2026 | 1,730.00 | 1,763.00 | 1,708.00 | 1,731.00 | 1,731.00 | 0.70% | 2,707,949 |
| Jul 14, 2026 | 1,713.00 | 1,746.00 | 1,686.00 | 1,719.00 | 1,719.00 | -0.17% | 2,016,409 |
| Jul 13, 2026 | 1,733.00 | 1,767.00 | 1,706.00 | 1,722.00 | 1,722.00 | -1.37% | 2,238,401 |
| Jul 10, 2026 | 1,700.00 | 1,755.00 | 1,692.00 | 1,746.00 | 1,746.00 | 2.77% | 1,631,637 |
| Jul 9, 2026 | 1,725.00 | 1,741.00 | 1,661.00 | 1,699.00 | 1,699.00 | -1.11% | 1,359,596 |
| Jul 8, 2026 | 1,701.00 | 1,741.00 | 1,674.00 | 1,718.00 | 1,718.00 | 0.59% | 1,986,446 |
| Jul 7, 2026 | 1,770.00 | 1,770.00 | 1,705.00 | 1,708.00 | 1,708.00 | -2.18% | 1,319,839 |
| Jul 6, 2026 | 1,745.00 | 1,774.00 | 1,693.00 | 1,746.00 | 1,746.00 | 0.98% | 2,567,982 |
| Jul 3, 2026 | 1,722.00 | 1,734.00 | 1,708.00 | 1,729.00 | 1,729.00 | 0.82% | 1,960,297 |
| Jul 2, 2026 | 1,747.00 | 1,747.00 | 1,685.00 | 1,715.00 | 1,715.00 | 0.35% | 3,907,304 |
| Jul 1, 2026 | 1,660.00 | 1,725.00 | 1,649.00 | 1,709.00 | 1,709.00 | 3.20% | 5,036,065 |
| Jun 30, 2026 | 1,680.00 | 1,689.00 | 1,600.00 | 1,656.00 | 1,656.00 | -0.60% | 3,167,757 |
| Jun 29, 2026 | 1,687.00 | 1,730.00 | 1,652.00 | 1,666.00 | 1,666.00 | - | 2,084,814 |