Migdal Insurance and Financial Holdings Ltd. (TLV:MGDL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,659.00
+68.00 (4.27%)
Nov 6, 2026, 1:47 PM IST
TLV:MGDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,585.00 | 1,678.00 | 1,585.00 | 1,659.00 | 1,659.00 | 4.27% | 3,579,192 |
| Nov 5, 2026 | 1,677.00 | 1,696.00 | 1,591.00 | 1,591.00 | 1,591.00 | -6.30% | 5,438,747 |
| Nov 4, 2026 | 1,726.00 | 1,756.00 | 1,668.00 | 1,698.00 | 1,698.00 | -2.53% | 3,864,782 |
| Nov 3, 2026 | 1,725.00 | 1,788.00 | 1,721.00 | 1,742.00 | 1,742.00 | -0.57% | 3,022,879 |
| Nov 2, 2026 | 1,813.00 | 1,820.00 | 1,735.00 | 1,752.00 | 1,752.00 | -3.10% | 2,993,294 |
| Oct 30, 2026 | 1,828.00 | 1,844.00 | 1,790.00 | 1,808.00 | 1,808.00 | -2.59% | 2,845,251 |
| Oct 29, 2026 | 1,880.00 | 1,939.00 | 1,826.00 | 1,856.00 | 1,856.00 | -2.62% | 2,401,163 |
| Oct 28, 2026 | 1,970.00 | 1,982.00 | 1,872.00 | 1,906.00 | 1,906.00 | -6.15% | 5,427,360 |
| Oct 26, 2026 | 1,976.00 | 2,080.00 | 1,964.00 | 2,031.00 | 2,031.00 | 1.55% | 3,939,703 |
| Oct 23, 2026 | 1,993.00 | 2,032.00 | 1,972.00 | 2,000.00 | 2,000.00 | -0.20% | 1,539,859 |
| Oct 22, 2026 | 2,062.00 | 2,062.00 | 1,990.00 | 2,004.00 | 2,004.00 | -2.81% | 2,066,226 |
| Oct 21, 2026 | 2,037.00 | 2,084.00 | 2,031.00 | 2,062.00 | 2,062.00 | 2.03% | 1,890,281 |
| Oct 20, 2026 | 2,004.00 | 2,025.00 | 1,991.00 | 2,021.00 | 2,021.00 | 1.20% | 1,587,801 |
| Oct 19, 2026 | 1,989.00 | 2,016.00 | 1,962.00 | 1,997.00 | 1,997.00 | 0.40% | 1,201,012 |
| Oct 16, 2026 | 1,957.00 | 2,018.00 | 1,957.00 | 1,989.00 | 1,989.00 | 2.95% | 1,600,744 |
| Oct 15, 2026 | 1,927.00 | 1,944.00 | 1,895.00 | 1,932.00 | 1,932.00 | -0.16% | 1,572,378 |
| Oct 14, 2026 | 1,932.00 | 1,959.00 | 1,915.00 | 1,935.00 | 1,935.00 | 0.68% | 2,148,126 |
| Oct 13, 2026 | 1,854.00 | 1,934.00 | 1,849.00 | 1,922.00 | 1,922.00 | 3.11% | 2,402,614 |
| Oct 12, 2026 | 1,900.00 | 1,902.00 | 1,844.00 | 1,864.00 | 1,864.00 | -1.32% | 1,269,601 |
| Oct 9, 2026 | 1,885.00 | 1,914.00 | 1,879.00 | 1,889.00 | 1,889.00 | 0.21% | 964,589 |
| Oct 8, 2026 | 1,845.00 | 1,893.00 | 1,830.00 | 1,885.00 | 1,885.00 | 1.24% | 3,252,354 |
| Oct 7, 2026 | 1,962.00 | 1,971.00 | 1,861.00 | 1,862.00 | 1,862.00 | -5.48% | 3,413,165 |
| Oct 6, 2026 | 2,048.00 | 2,053.00 | 1,970.00 | 1,970.00 | 1,970.00 | -3.19% | 1,551,440 |
| Oct 5, 2026 | 2,062.00 | 2,062.00 | 1,978.00 | 2,035.00 | 2,035.00 | -0.34% | 2,091,372 |
| Oct 1, 2026 | 2,089.00 | 2,102.00 | 2,035.00 | 2,042.00 | 2,042.00 | -2.76% | 1,867,074 |
| Sep 30, 2026 | 2,030.00 | 2,123.00 | 2,030.00 | 2,100.00 | 2,100.00 | 2.44% | 1,909,934 |
| Sep 29, 2026 | 2,068.00 | 2,070.00 | 2,031.00 | 2,050.00 | 2,050.00 | -0.05% | 740,504 |
| Sep 28, 2026 | 2,062.00 | 2,087.00 | 2,043.00 | 2,051.00 | 2,051.00 | -1.39% | 790,494 |
| Sep 24, 2026 | 2,089.00 | 2,100.00 | 2,041.00 | 2,080.00 | 2,080.00 | -1.89% | 3,108,771 |
| Sep 23, 2026 | 2,160.00 | 2,193.00 | 2,101.00 | 2,120.00 | 2,120.00 | -2.08% | 4,010,068 |
| Sep 22, 2026 | 2,150.00 | 2,197.00 | 2,142.00 | 2,165.00 | 2,165.00 | 1.22% | 3,496,666 |
| Sep 17, 2026 | 2,088.00 | 2,139.00 | 2,088.00 | 2,139.00 | 2,139.00 | 2.44% | 4,353,228 |
| Sep 16, 2026 | 2,049.00 | 2,088.00 | 2,025.00 | 2,088.00 | 2,088.00 | 2.05% | 1,278,549 |
| Sep 15, 2026 | 2,060.00 | 2,080.00 | 2,008.00 | 2,046.00 | 2,046.00 | -0.68% | 1,392,107 |
| Sep 14, 2026 | 2,021.00 | 2,095.00 | 2,013.00 | 2,060.00 | 2,060.00 | 0.78% | 1,490,341 |
| Sep 10, 2026 | 2,070.00 | 2,080.00 | 2,024.00 | 2,044.00 | 2,044.00 | -1.26% | 1,233,425 |
| Sep 9, 2026 | 2,117.00 | 2,124.00 | 2,054.00 | 2,070.00 | 2,070.00 | -1.33% | 1,012,859 |
| Sep 8, 2026 | 2,114.00 | 2,124.00 | 2,082.00 | 2,098.00 | 2,098.00 | -0.76% | 1,169,365 |
| 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 |