Migdal Insurance and Financial Holdings Ltd. (TLV:MGDL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,989.00
+57.00 (2.95%)
Oct 16, 2026, 1:49 PM IDT
TLV:MGDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |