Migdal Insurance and Financial Holdings Ltd. (TLV:MGDL)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,147.00
+65.00 (3.12%)
May 8, 2026, 1:46 PM IDT
TLV:MGDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2,100.00 | 2,153.00 | 2,071.00 | 2,147.00 | 2,147.00 | 3.12% | 1,305,380 |
| May 7, 2026 | 2,116.00 | 2,165.00 | 2,081.00 | 2,082.00 | 2,082.00 | -0.38% | 5,347,386 |
| May 6, 2026 | 2,056.00 | 2,170.00 | 2,056.00 | 2,090.00 | 2,090.00 | 1.90% | 4,830,368 |
| May 5, 2026 | 1,943.00 | 2,056.00 | 1,922.00 | 2,051.00 | 2,051.00 | 6.55% | 3,802,167 |
| May 4, 2026 | 1,901.00 | 1,967.00 | 1,885.00 | 1,925.00 | 1,925.00 | 2.67% | 2,928,828 |
| May 1, 2026 | 1,869.00 | 1,897.00 | 1,855.00 | 1,875.00 | 1,875.00 | -0.32% | 1,363,836 |
| Apr 30, 2026 | 1,891.00 | 1,901.00 | 1,868.00 | 1,881.00 | 1,881.00 | -1.78% | 2,108,118 |
| Apr 29, 2026 | 1,891.00 | 1,917.00 | 1,872.00 | 1,915.00 | 1,915.00 | 1.81% | 3,012,450 |
| Apr 28, 2026 | 1,891.00 | 1,934.00 | 1,854.00 | 1,881.00 | 1,881.00 | -0.11% | 2,176,593 |
| Apr 27, 2026 | 1,889.00 | 1,901.00 | 1,832.00 | 1,883.00 | 1,883.00 | -0.32% | 1,464,998 |
| Apr 24, 2026 | 1,854.00 | 1,913.00 | 1,833.00 | 1,889.00 | 1,889.00 | 0.16% | 3,026,004 |
| Apr 23, 2026 | 1,859.00 | 1,911.00 | 1,833.00 | 1,886.00 | 1,886.00 | 1.95% | 2,182,537 |
| Apr 20, 2026 | 1,881.00 | 1,901.00 | 1,847.00 | 1,850.00 | 1,850.00 | -2.63% | 6,341,606 |
| Apr 17, 2026 | 1,888.00 | 1,907.00 | 1,844.00 | 1,900.00 | 1,900.00 | 0.32% | 1,416,946 |
| Apr 16, 2026 | 1,899.00 | 1,924.00 | 1,874.00 | 1,894.00 | 1,894.00 | 0.16% | 1,825,059 |
| Apr 15, 2026 | 1,950.00 | 1,987.00 | 1,857.00 | 1,891.00 | 1,891.00 | -2.48% | 3,528,356 |
| Apr 14, 2026 | 1,888.00 | 1,940.00 | 1,880.00 | 1,939.00 | 1,939.00 | 3.97% | 1,928,064 |
| Apr 13, 2026 | 1,850.00 | 1,891.00 | 1,804.00 | 1,865.00 | 1,865.00 | -1.22% | 3,402,982 |
| Apr 10, 2026 | 1,790.00 | 1,888.00 | 1,774.00 | 1,888.00 | 1,888.00 | 7.39% | 2,932,295 |
| Apr 9, 2026 | 1,685.00 | 1,760.00 | 1,685.00 | 1,758.00 | 1,758.00 | 7.06% | 6,351,014 |
| Apr 6, 2026 | 1,606.00 | 1,658.00 | 1,600.00 | 1,642.00 | 1,642.00 | 2.24% | 2,285,841 |
| Apr 3, 2026 | 1,672.00 | 1,700.00 | 1,606.00 | 1,606.00 | 1,606.00 | -2.67% | 1,940,134 |
| Mar 31, 2026 | 1,610.00 | 1,700.00 | 1,610.00 | 1,650.00 | 1,650.00 | 0.36% | 8,162,289 |
| 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 |