Megiddo Y.K. Ltd (TLV:MGDO)
Israel · Delayed Price · Currency is ILS · Price in ILA 665.30
+41.50 (6.65%)
Jun 29, 2026, 5:24 PM IDT
Megiddo Y.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 610.00 | 681.70 | 610.00 | 672.20 | 672.20 | 7.76% | 16,363 |
| Jun 26, 2026 | 665.70 | 665.70 | 619.20 | 623.80 | 623.80 | -6.29% | 899 |
| Jun 25, 2026 | 675.10 | 675.10 | 663.00 | 665.70 | 665.70 | -1.39% | 1,558 |
| Jun 24, 2026 | 609.20 | 698.00 | 609.20 | 675.10 | 675.10 | 10.82% | 2,209 |
| Jun 23, 2026 | 600.00 | 610.00 | 599.90 | 609.20 | 609.20 | 1.53% | 59,836 |
| Jun 22, 2026 | 633.70 | 633.70 | 600.00 | 600.00 | 600.00 | -5.32% | 41,598 |
| Jun 19, 2026 | 641.50 | 641.50 | 633.00 | 633.70 | 633.70 | -1.22% | 687 |
| Jun 18, 2026 | 648.20 | 648.20 | 633.00 | 641.50 | 641.50 | -1.03% | 1,198 |
| Jun 17, 2026 | 660.40 | 662.40 | 634.40 | 648.20 | 648.20 | -1.85% | 3,516 |
| Jun 16, 2026 | 685.80 | 689.70 | 651.00 | 660.40 | 660.40 | -3.70% | 1,198 |
| Jun 15, 2026 | 682.90 | 686.00 | 676.10 | 685.80 | 685.80 | 0.42% | 9,042 |
| Jun 12, 2026 | 674.90 | 695.00 | 668.40 | 682.90 | 682.90 | 1.19% | 1,170 |
| Jun 11, 2026 | 689.00 | 682.00 | 674.00 | 674.90 | 674.90 | -2.05% | 1,399 |
| Jun 10, 2026 | 720.60 | 706.40 | 676.00 | 689.00 | 689.00 | -4.39% | 1,898 |
| Jun 9, 2026 | 767.00 | 767.00 | 685.30 | 720.60 | 720.60 | 2.40% | 1,925 |
| Jun 8, 2026 | 702.10 | 704.00 | 699.30 | 703.70 | 703.70 | 0.23% | 4,740 |
| Jun 5, 2026 | 684.80 | 736.00 | 684.80 | 702.10 | 702.10 | 2.53% | 2,733 |
| Jun 4, 2026 | 694.20 | 694.20 | 679.00 | 684.80 | 684.80 | -1.35% | 26,299 |
| Jun 3, 2026 | 706.60 | 702.10 | 684.60 | 694.20 | 694.20 | -1.75% | 4,832 |
| Jun 2, 2026 | 706.50 | 730.10 | 699.40 | 706.60 | 706.60 | 0.01% | 7,871 |
| Jun 1, 2026 | 778.10 | 768.00 | 701.60 | 706.50 | 706.50 | -9.20% | 1,588 |
| May 29, 2026 | 748.10 | 800.00 | 743.90 | 778.10 | 778.10 | 4.01% | 10,768 |
| May 28, 2026 | 764.80 | 764.80 | 730.10 | 748.10 | 748.10 | -2.18% | 6,273 |
| May 27, 2026 | 810.00 | 811.80 | 752.60 | 764.80 | 764.80 | -1.85% | 13,438 |
| May 26, 2026 | 823.00 | 823.00 | 752.30 | 779.20 | 779.20 | -5.32% | 2,701 |
| May 25, 2026 | 772.10 | 851.10 | 772.10 | 823.00 | 823.00 | 7.39% | 5,471 |
| May 20, 2026 | 790.90 | 793.20 | 752.10 | 766.40 | 766.40 | -3.10% | 2,059 |
| 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 |