Megiddo Y.K. Ltd (TLV:MGDO)
Israel · Delayed Price · Currency is ILS · Price in ILA 807.50
+0.50 (0.06%)
At close: Dec 4, 2025
Megiddo Y.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 807.00 | 811.80 | 807.00 | 807.50 | 807.50 | 0.06% | 74,095 |
| Dec 3, 2025 | 799.50 | 809.00 | 750.00 | 807.00 | 807.00 | 0.94% | 835,624 |
| Dec 2, 2025 | 806.70 | 815.00 | 797.00 | 799.50 | 799.50 | -0.89% | 58,314 |
| Dec 1, 2025 | 827.60 | 827.60 | 786.20 | 806.70 | 806.70 | -2.53% | 5,096 |
| Nov 30, 2025 | 836.30 | 836.30 | 819.70 | 827.60 | 827.60 | 2.82% | 1,597 |
| Nov 27, 2025 | 801.30 | 828.50 | 797.30 | 804.90 | 804.90 | 0.45% | 19,709 |
| Nov 26, 2025 | 818.20 | 818.20 | 788.20 | 801.30 | 801.30 | -2.07% | 9,405 |
| Nov 25, 2025 | 780.00 | 829.00 | 780.00 | 818.20 | 818.20 | 2.20% | 22,954 |
| Nov 24, 2025 | 780.00 | 801.00 | 768.70 | 800.60 | 800.60 | 2.64% | 56,469 |
| Nov 23, 2025 | 747.10 | 780.00 | 744.80 | 780.00 | 780.00 | 4.40% | 36,914 |
| Nov 20, 2025 | 775.20 | 780.00 | 731.40 | 747.10 | 747.10 | 1.19% | 16,417 |
| Nov 19, 2025 | 742.10 | 752.50 | 737.10 | 738.30 | 738.30 | -0.67% | 11,383 |
| Nov 18, 2025 | 757.90 | 757.90 | 740.30 | 743.30 | 743.30 | -2.03% | 2,172 |
| Nov 17, 2025 | 758.70 | 758.70 | 758.70 | 758.70 | 758.70 | - | 116 |
| Nov 16, 2025 | 762.80 | 762.50 | 755.20 | 758.70 | 758.70 | -0.54% | 385 |
| Nov 13, 2025 | 780.00 | 780.00 | 755.40 | 762.80 | 762.80 | 0.63% | 5,888 |
| Nov 12, 2025 | 754.70 | 760.90 | 750.00 | 758.00 | 758.00 | 0.44% | 7,829 |
| Nov 11, 2025 | 751.60 | 756.90 | 751.60 | 754.70 | 754.70 | 0.41% | 3,279 |
| Nov 10, 2025 | 757.30 | 757.30 | 743.90 | 751.60 | 751.60 | -0.75% | 2,220 |
| Nov 9, 2025 | 775.90 | 767.00 | 747.00 | 757.30 | 757.30 | -2.40% | 31,207 |
| Nov 6, 2025 | 770.00 | 777.90 | 762.40 | 775.90 | 775.90 | -0.19% | 216,528 |
| Nov 5, 2025 | 777.50 | 778.90 | 770.10 | 777.40 | 777.40 | -0.01% | 1,923 |
| Nov 4, 2025 | 757.00 | 789.90 | 757.00 | 777.50 | 777.50 | 3.21% | 26,127 |
| Nov 3, 2025 | 744.70 | 763.20 | 744.70 | 753.30 | 753.30 | 1.15% | 19,799 |
| Nov 2, 2025 | 777.00 | 785.70 | 729.10 | 744.70 | 744.70 | -3.22% | 87,323 |
| Oct 30, 2025 | 772.80 | 785.20 | 757.30 | 769.50 | 769.50 | -0.43% | 31,228 |
| Oct 29, 2025 | 715.00 | 772.80 | 700.00 | 772.80 | 772.80 | 7.99% | 872,946 |
| Oct 28, 2025 | 725.00 | 715.70 | 715.50 | 715.60 | 715.60 | -1.30% | 1,757 |
| Oct 27, 2025 | 747.70 | 750.00 | 715.50 | 725.00 | 725.00 | -2.05% | 10,145 |
| Oct 26, 2025 | 738.00 | 747.00 | 740.00 | 740.20 | 740.20 | 0.30% | 3,367 |
| Oct 23, 2025 | 745.80 | 738.00 | 738.00 | 738.00 | 738.00 | -1.05% | 1,904 |
| Oct 22, 2025 | 780.00 | 780.00 | 737.00 | 745.80 | 745.80 | -0.69% | 14,918 |
| Oct 21, 2025 | 770.00 | 770.00 | 746.90 | 751.00 | 751.00 | -2.47% | 35,124 |
| Oct 20, 2025 | 777.90 | 770.00 | 770.00 | 770.00 | 770.00 | -1.02% | 2,093 |
| Oct 19, 2025 | 792.00 | 792.00 | 773.50 | 777.90 | 777.90 | -0.22% | 2,557 |
| Oct 16, 2025 | 781.00 | 781.00 | 778.00 | 779.60 | 779.60 | 0.04% | 14,670 |
| Oct 15, 2025 | 775.00 | 780.00 | 755.90 | 779.30 | 779.30 | 1.09% | 69,278 |
| Oct 12, 2025 | 764.00 | 771.40 | 755.00 | 770.90 | 770.90 | 1.39% | 106,265 |
| Oct 9, 2025 | 769.90 | 769.90 | 750.00 | 760.30 | 760.30 | 3.01% | 30,451 |
| Oct 8, 2025 | 759.00 | 759.00 | 736.00 | 738.10 | 738.10 | 0.35% | 45,349 |
| Oct 5, 2025 | 738.00 | 770.00 | 724.00 | 735.50 | 735.50 | -0.34% | 24,385 |
| Sep 30, 2025 | 694.00 | 756.00 | 690.00 | 738.00 | 738.00 | 6.34% | 1,424,628 |
| Sep 29, 2025 | 675.00 | 694.00 | 665.00 | 694.00 | 694.00 | 3.89% | 83,450 |
| Sep 28, 2025 | 659.70 | 671.40 | 660.00 | 668.00 | 668.00 | 1.26% | 102,220 |
| Sep 25, 2025 | 632.90 | 677.20 | 645.00 | 659.70 | 659.70 | 4.23% | 1,095 |
| Sep 21, 2025 | 639.30 | 644.00 | 632.00 | 632.90 | 632.90 | -1.00% | 85,975 |
| Sep 18, 2025 | 650.50 | 650.50 | 629.40 | 639.30 | 639.30 | 0.11% | 6,042 |
| Sep 17, 2025 | 650.60 | 639.00 | 637.00 | 638.60 | 638.60 | -1.84% | 1,519 |
| Sep 16, 2025 | 658.30 | 670.00 | 635.00 | 650.60 | 650.60 | -1.17% | 90,896 |
| Sep 15, 2025 | 679.00 | 679.00 | 645.80 | 658.30 | 658.30 | -1.75% | 23,715 |