Megiddo Y.K. Ltd (TLV:MGDO)
Israel · Delayed Price · Currency is ILS · Price in ILA 793.20
+2.30 (0.29%)
May 20, 2026, 1:37 PM IDT
Megiddo Y.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 790.90 | 793.20 | 790.90 | 793.20 | - | 0.29% | 369 |
| May 19, 2026 | 776.20 | 808.30 | 776.20 | 790.90 | 790.90 | 1.89% | 5,212 |
| May 18, 2026 | 838.90 | 838.90 | 765.00 | 776.20 | 776.20 | -7.47% | 15,165 |
| May 15, 2026 | 890.00 | 890.00 | 833.00 | 838.90 | 838.90 | -0.42% | 7,657 |
| May 14, 2026 | 861.20 | 868.30 | 813.80 | 842.40 | 842.40 | 6.53% | 41,211 |
| May 13, 2026 | 829.70 | 829.80 | 785.00 | 790.80 | 790.80 | -4.69% | 9,288 |
| May 12, 2026 | 884.20 | 884.20 | 822.30 | 829.70 | 829.70 | -6.16% | 3,205 |
| May 11, 2026 | 883.60 | 885.00 | 883.60 | 884.20 | 884.20 | 0.07% | 1,026 |
| May 8, 2026 | 893.20 | 893.20 | 877.00 | 883.60 | 883.60 | -1.07% | 15,668 |
| May 7, 2026 | 866.60 | 893.20 | 862.90 | 893.20 | 893.20 | 3.07% | 324,682 |
| May 6, 2026 | 835.90 | 876.00 | 835.20 | 866.60 | 866.60 | 3.67% | 27,653 |
| May 5, 2026 | 829.40 | 882.00 | 829.20 | 835.90 | 835.90 | 0.78% | 10,019 |
| May 4, 2026 | 888.00 | 888.00 | 805.60 | 829.40 | 829.40 | 3.35% | 16,217 |
| May 1, 2026 | 782.30 | 821.40 | 782.30 | 802.50 | 802.50 | 2.58% | 7,320 |
| Apr 30, 2026 | 777.00 | 787.00 | 777.00 | 782.30 | 782.30 | 0.68% | 25,790 |
| Apr 29, 2026 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | - | 14,089 |
| Apr 28, 2026 | 777.00 | 777.00 | 776.90 | 777.00 | 777.00 | - | 8,229 |
| Apr 27, 2026 | 765.70 | 781.00 | 777.00 | 777.00 | 777.00 | 1.48% | 13,065 |
| Apr 24, 2026 | 756.90 | 771.50 | 756.90 | 765.70 | 765.70 | 1.16% | 1,464 |
| Apr 23, 2026 | 755.20 | 770.30 | 754.90 | 756.90 | 756.90 | 0.23% | 6,783 |
| Apr 20, 2026 | 752.90 | 776.00 | 750.00 | 755.20 | 755.20 | 0.31% | 4,244 |
| Apr 17, 2026 | 702.00 | 755.00 | 702.00 | 752.90 | 752.90 | 7.25% | 6,055 |
| Apr 16, 2026 | 702.00 | 704.10 | 701.00 | 702.00 | 702.00 | - | 276,467 |
| Apr 15, 2026 | 702.00 | 702.10 | 701.90 | 702.00 | 702.00 | - | 286,299 |
| Apr 14, 2026 | 716.40 | 720.20 | 695.00 | 702.00 | 702.00 | -2.01% | 40,663 |
| Apr 13, 2026 | 727.30 | 718.30 | 715.60 | 716.40 | 716.40 | -1.50% | 9,482 |
| Apr 10, 2026 | 737.00 | 737.00 | 700.20 | 727.30 | 727.30 | -1.32% | 16,128 |
| Apr 9, 2026 | 731.70 | 737.00 | 737.00 | 737.00 | 737.00 | 0.72% | 4,684 |
| Apr 6, 2026 | 745.80 | 745.80 | 730.00 | 731.70 | 731.70 | -1.89% | 4,501 |
| Apr 3, 2026 | 744.30 | 750.30 | 735.40 | 745.80 | 745.80 | 0.20% | 8,678 |
| Mar 31, 2026 | 703.20 | 757.00 | 702.50 | 744.30 | 744.30 | 5.84% | 6,762 |
| Mar 30, 2026 | 707.70 | 715.00 | 688.20 | 703.20 | 703.20 | -0.64% | 7,522 |
| Mar 27, 2026 | 708.50 | 708.10 | 706.00 | 707.70 | 707.70 | -0.11% | 8,818 |
| Mar 26, 2026 | 670.20 | 715.90 | 670.20 | 708.50 | 708.50 | -0.90% | 29,443 |
| Mar 25, 2026 | 704.30 | 714.90 | 704.30 | 714.90 | 714.90 | 1.51% | 4,725 |
| Mar 24, 2026 | 700.00 | 710.70 | 703.00 | 704.30 | 704.30 | 0.61% | 36,291 |
| Mar 23, 2026 | 680.90 | 700.00 | 680.90 | 700.00 | 700.00 | 2.81% | 94,137 |
| Mar 20, 2026 | 679.50 | 682.00 | 679.50 | 680.90 | 680.90 | 0.21% | 1,140 |
| Mar 19, 2026 | 700.50 | 687.40 | 672.10 | 679.50 | 679.50 | -3.00% | 8,322 |
| Mar 18, 2026 | 695.20 | 700.90 | 695.20 | 700.50 | 700.50 | 0.76% | 652 |
| Mar 17, 2026 | 700.40 | 700.40 | 689.30 | 695.20 | 695.20 | -0.74% | 30,018 |
| Mar 16, 2026 | 720.40 | 744.10 | 695.20 | 700.40 | 700.40 | -2.78% | 18,211 |
| Mar 13, 2026 | 735.40 | 735.40 | 716.00 | 720.40 | 720.40 | -2.04% | 11,472 |
| Mar 12, 2026 | 756.80 | 755.30 | 711.20 | 735.40 | 735.40 | -2.83% | 1,372 |
| Mar 11, 2026 | 774.90 | 774.90 | 747.00 | 756.80 | 756.80 | -2.34% | 4,309 |
| Mar 10, 2026 | 781.40 | 781.40 | 765.00 | 774.90 | 774.90 | -0.83% | 2,845 |
| Mar 9, 2026 | 824.00 | 824.00 | 773.00 | 781.40 | 781.40 | -2.03% | 1,487 |
| Mar 6, 2026 | 788.60 | 797.60 | 797.60 | 797.60 | 797.60 | 1.14% | 308 |
| Mar 5, 2026 | 755.00 | 788.60 | 755.00 | 788.60 | 788.60 | - | 25,087 |
| Mar 4, 2026 | 825.00 | 825.00 | 777.00 | 788.60 | 788.60 | -1.92% | 16,255 |