Megiddo Y.K. Ltd (TLV:MGDO)
Israel · Delayed Price · Currency is ILS · Price in ILA 762.80
+4.80 (0.63%)
Last updated: Nov 13, 2025, 9:59 AM IDT
Megiddo Y.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 14, 2025 | 667.80 | 670.00 | 649.40 | 670.00 | 670.00 | 0.33% | 44,829 |
| Sep 11, 2025 | 683.90 | 673.70 | 659.00 | 667.80 | 667.80 | -2.35% | 3,411 |
| Sep 10, 2025 | 690.00 | 690.00 | 676.10 | 683.90 | 683.90 | -1.88% | 4,047 |
| Sep 9, 2025 | 681.90 | 702.00 | 648.80 | 697.00 | 697.00 | 2.85% | 26,826 |
| Sep 8, 2025 | 691.20 | 668.70 | 668.70 | 677.70 | 677.70 | -1.95% | 174 |
| Sep 7, 2025 | 700.00 | 700.00 | 691.00 | 691.20 | 691.20 | 2.48% | 613 |
| Sep 4, 2025 | 675.00 | 675.00 | 622.00 | 674.50 | 674.50 | 0.99% | 33,129 |
| Sep 3, 2025 | 664.70 | 681.90 | 661.80 | 667.90 | 667.90 | 0.26% | 67,301 |
| Sep 2, 2025 | 673.90 | 669.90 | 635.00 | 666.20 | 666.20 | -1.14% | 4,570 |
| Sep 1, 2025 | 687.80 | 700.90 | 673.00 | 673.90 | 673.90 | -2.02% | 19,331 |
| Aug 31, 2025 | 682.90 | 689.90 | 687.80 | 687.80 | 687.80 | 0.72% | 17,174 |
| Aug 28, 2025 | 688.50 | 687.40 | 675.00 | 682.90 | 682.90 | -0.81% | 1,555 |
| Aug 27, 2025 | 695.90 | 695.80 | 682.30 | 688.50 | 688.50 | -1.06% | 4,512 |
| Aug 26, 2025 | 699.10 | 711.00 | 686.50 | 695.90 | 695.90 | -0.46% | 11,137 |
| Aug 25, 2025 | 696.00 | 700.00 | 696.00 | 699.10 | 699.10 | 1.52% | 3,500 |