Megiddo Y.K. Ltd (TLV:MGDO)
Israel · Delayed Price · Currency is ILS · Price in ILA 894.20
+1.00 (0.11%)
At close: Dec 25, 2025
Megiddo Y.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |