Megiddo Y.K. Ltd (TLV:MGDO)
Israel · Delayed Price · Currency is ILS · Price in ILA 740.00
-21.00 (-2.76%)
At close: Feb 5, 2026
Megiddo Y.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 761.00 | 790.00 | 717.00 | 740.00 | 740.00 | -2.76% | 310,550 |
| Feb 4, 2026 | 737.40 | 774.90 | 737.40 | 761.00 | 761.00 | 3.20% | 38,890 |
| Feb 3, 2026 | 702.00 | 750.00 | 702.00 | 737.40 | 737.40 | 5.04% | 112,145 |
| Feb 2, 2026 | 707.00 | 722.00 | 670.00 | 702.00 | 702.00 | -0.71% | 1,152,830 |
| Jan 30, 2026 | 762.80 | 762.80 | 705.00 | 707.00 | 707.00 | -1.76% | 438,838 |
| Jan 29, 2026 | 746.20 | 746.20 | 718.00 | 719.70 | 719.70 | -3.55% | 50,662 |
| Jan 28, 2026 | 763.90 | 769.90 | 739.40 | 746.20 | 746.20 | -2.32% | 28,894 |
| Jan 27, 2026 | 791.60 | 795.00 | 763.90 | 763.90 | 763.90 | -3.50% | 28,343 |
| Jan 26, 2026 | 805.00 | 855.00 | 780.00 | 791.60 | 791.60 | -1.66% | 31,497 |
| Jan 23, 2026 | 810.00 | 813.00 | 801.80 | 805.00 | 805.00 | -0.61% | 120,859 |
| Jan 22, 2026 | 859.00 | 859.00 | 808.00 | 809.90 | 809.90 | -5.72% | 440,442 |
| Jan 21, 2026 | 921.00 | 899.00 | 856.80 | 859.00 | 859.00 | -6.73% | 121,568 |
| Jan 20, 2026 | 951.60 | 951.60 | 900.20 | 921.00 | 921.00 | -3.22% | 14,440 |
| Jan 19, 2026 | 953.50 | 954.30 | 929.50 | 951.60 | 951.60 | -0.20% | 737 |
| Jan 16, 2026 | 940.30 | 954.00 | 940.30 | 953.50 | 953.50 | 1.40% | 2,512 |
| Jan 15, 2026 | 936.50 | 943.20 | 931.50 | 940.30 | 940.30 | 0.41% | 4,887 |
| Jan 14, 2026 | 940.00 | 940.00 | 931.00 | 936.50 | 936.50 | -0.01% | 5,229 |
| Jan 13, 2026 | 922.10 | 940.00 | 880.70 | 936.60 | 936.60 | 1.57% | 2,944 |
| Jan 12, 2026 | 924.50 | 927.70 | 917.90 | 922.10 | 922.10 | -0.26% | 4,315 |
| Jan 9, 2026 | 917.50 | 924.90 | 922.00 | 924.50 | 924.50 | 0.76% | 7,325 |
| Jan 8, 2026 | 915.10 | 921.60 | 901.50 | 917.50 | 917.50 | 0.26% | 1,607 |
| Jan 7, 2026 | 914.30 | 918.00 | 870.70 | 915.10 | 915.10 | 0.09% | 2,920 |
| Jan 6, 2026 | 913.10 | 944.70 | 906.80 | 914.30 | 914.30 | 0.13% | 39,695 |
| Jan 5, 2026 | 888.00 | 919.60 | 888.00 | 913.10 | 913.10 | 2.83% | 213,163 |
| Jan 1, 2026 | 880.90 | 898.50 | 880.90 | 888.00 | 888.00 | 0.81% | 2,049 |
| Dec 31, 2025 | 861.60 | 890.90 | 831.40 | 880.90 | 880.90 | 2.24% | 105,561 |
| Dec 30, 2025 | 872.00 | 872.90 | 854.60 | 861.60 | 861.60 | -1.19% | 19,489 |
| Dec 29, 2025 | 897.00 | 897.00 | 862.00 | 872.00 | 872.00 | -2.79% | 65,296 |
| Dec 28, 2025 | 910.00 | 910.00 | 880.20 | 897.00 | 897.00 | 0.31% | 17,873 |
| Dec 25, 2025 | 893.20 | 896.30 | 892.10 | 894.20 | 894.20 | 0.11% | 7,234 |
| Dec 24, 2025 | 889.90 | 898.80 | 880.00 | 893.20 | 893.20 | 0.37% | 21,244 |
| Dec 23, 2025 | 885.10 | 894.90 | 885.10 | 889.90 | 889.90 | 0.54% | 20,423 |
| Dec 22, 2025 | 912.00 | 918.00 | 878.10 | 885.10 | 885.10 | -2.95% | 41,700 |
| Dec 21, 2025 | 887.20 | 912.00 | 880.70 | 912.00 | 912.00 | 2.80% | 14,697 |
| Dec 18, 2025 | 890.00 | 894.90 | 885.80 | 887.20 | 887.20 | 0.16% | 13,757 |
| Dec 17, 2025 | 851.00 | 888.40 | 851.00 | 885.80 | 885.80 | 4.09% | 9,791 |
| Dec 16, 2025 | 850.00 | 860.00 | 850.00 | 851.00 | 851.00 | 0.77% | 2,935 |
| Dec 15, 2025 | 841.70 | 863.20 | 828.70 | 844.50 | 844.50 | 0.33% | 13,465 |
| Dec 14, 2025 | 840.70 | 844.80 | 832.30 | 841.70 | 841.70 | 0.12% | 1,202 |
| Dec 11, 2025 | 824.00 | 849.50 | 819.90 | 840.70 | 840.70 | 2.03% | 164,524 |
| Dec 10, 2025 | 830.50 | 831.10 | 799.30 | 824.00 | 824.00 | -0.78% | 12,234 |
| Dec 9, 2025 | 823.90 | 831.00 | 817.30 | 830.50 | 830.50 | 0.80% | 19,902 |
| Dec 8, 2025 | 817.10 | 831.50 | 821.00 | 823.90 | 823.90 | 0.83% | 3,524 |
| Dec 7, 2025 | 807.50 | 827.50 | 803.70 | 817.10 | 817.10 | 1.19% | 2,921 |
| 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 |