Megiddo Y.K. Ltd (TLV:MGDO)
Israel · Delayed Price · Currency is ILS · Price in ILA 645.50
-2.00 (-0.31%)
Sep 23, 2026, 5:24 PM IDT
Megiddo Y.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 647.50 | 650.10 | 645.00 | 645.50 | 645.50 | -0.31% | 2,157 |
| Sep 22, 2026 | 629.40 | 650.00 | 629.40 | 647.50 | 647.50 | 2.88% | 187,304 |
| Sep 17, 2026 | 654.60 | 654.60 | 620.10 | 629.40 | 629.40 | -3.85% | 1,795 |
| Sep 16, 2026 | 655.90 | 657.70 | 651.00 | 654.60 | 654.60 | -0.20% | 2,708 |
| Sep 15, 2026 | 657.30 | 657.30 | 637.60 | 655.90 | 655.90 | -0.21% | 14,947 |
| Sep 14, 2026 | 668.00 | 668.00 | 655.00 | 657.30 | 657.30 | -1.60% | 7,849 |
| Sep 10, 2026 | 678.20 | 671.60 | 668.00 | 668.00 | 668.00 | -1.50% | 443,857 |
| Sep 9, 2026 | 691.40 | 691.40 | 678.00 | 678.20 | 678.20 | -1.91% | 4,272 |
| Sep 8, 2026 | 690.60 | 697.70 | 690.60 | 691.40 | 691.40 | 0.12% | 3,062 |
| Sep 7, 2026 | 702.10 | 702.10 | 681.00 | 690.60 | 690.60 | -1.64% | 1,632 |
| Sep 4, 2026 | 701.20 | 704.00 | 701.90 | 702.10 | 702.10 | 0.13% | 1,100 |
| Sep 3, 2026 | 698.10 | 710.00 | 698.10 | 701.20 | 701.20 | 0.44% | 3,392 |
| Sep 2, 2026 | 692.60 | 704.30 | 683.00 | 698.10 | 698.10 | 0.79% | 8,779 |
| Sep 1, 2026 | 647.10 | 710.00 | 647.10 | 692.60 | 692.60 | 7.03% | 23,946 |
| Aug 31, 2026 | 633.70 | 650.00 | 633.70 | 647.10 | 647.10 | 2.11% | 1,121 |
| Aug 28, 2026 | 606.70 | 665.90 | 606.70 | 633.70 | 633.70 | 4.45% | 25,995 |
| Aug 27, 2026 | 598.40 | 621.00 | 591.90 | 606.70 | 606.70 | 1.39% | 7,483 |
| Aug 26, 2026 | 624.20 | 624.20 | 590.00 | 598.40 | 598.40 | -4.13% | 1,761 |
| Aug 25, 2026 | 625.90 | 626.00 | 620.50 | 624.20 | 624.20 | -0.27% | 1,049 |
| Aug 24, 2026 | 653.00 | 653.00 | 606.40 | 625.90 | 625.90 | -4.15% | 4,024 |
| Aug 21, 2026 | 641.30 | 663.90 | 641.30 | 653.00 | 653.00 | 1.82% | 607 |
| Aug 20, 2026 | 624.30 | 653.20 | 624.30 | 641.30 | 641.30 | 3.09% | 806 |
| Aug 19, 2026 | 601.10 | 631.20 | 605.60 | 622.10 | 622.10 | 3.49% | 1,075 |
| Aug 18, 2026 | 613.00 | 605.10 | 592.60 | 601.10 | 601.10 | -1.94% | 3,341 |
| Aug 17, 2026 | 614.60 | 625.00 | 609.00 | 613.00 | 613.00 | -0.26% | 1,455 |
| Aug 14, 2026 | 599.90 | 615.00 | 599.90 | 614.60 | 614.60 | 2.45% | 652 |
| Aug 13, 2026 | 601.30 | 601.30 | 598.30 | 599.90 | 599.90 | -0.23% | 842 |
| Aug 12, 2026 | 613.60 | 613.60 | 583.40 | 601.30 | 601.30 | -2.00% | 33,149 |
| Aug 11, 2026 | 614.60 | 614.60 | 610.00 | 613.60 | 613.60 | -0.16% | 2,936 |
| Aug 10, 2026 | 614.00 | 620.00 | 614.00 | 614.60 | 614.60 | 0.10% | 5,919 |
| Aug 7, 2026 | 622.00 | 622.00 | 610.00 | 614.00 | 614.00 | -1.29% | 2,228 |
| Aug 6, 2026 | 607.10 | 644.70 | 607.10 | 622.00 | 622.00 | 2.45% | 175,931 |
| Aug 5, 2026 | 612.40 | 613.90 | 600.00 | 607.10 | 607.10 | -0.87% | 41,383 |
| Aug 4, 2026 | 615.00 | 615.00 | 611.90 | 612.40 | 612.40 | -0.42% | 5,858 |
| Aug 3, 2026 | 612.10 | 620.80 | 608.40 | 615.00 | 615.00 | 0.47% | 2,376 |
| Jul 31, 2026 | 608.50 | 612.50 | 611.90 | 612.10 | 612.10 | 0.59% | 2,536 |
| Jul 30, 2026 | 608.60 | 625.50 | 598.80 | 608.50 | 608.50 | -0.02% | 10,106 |
| Jul 29, 2026 | 605.00 | 665.50 | 605.00 | 608.60 | 608.60 | 0.60% | 2,486 |
| Jul 28, 2026 | 602.50 | 632.60 | 590.00 | 605.00 | 605.00 | 0.41% | 74,775 |
| Jul 27, 2026 | 602.20 | 609.00 | 601.40 | 602.50 | 602.50 | 0.75% | 16,983 |
| Jul 24, 2026 | 580.90 | 600.00 | 580.90 | 598.00 | 598.00 | 2.94% | 12,861 |
| Jul 22, 2026 | 599.10 | 601.00 | 558.70 | 580.90 | 580.90 | -2.30% | 22,407 |
| Jul 21, 2026 | 578.70 | 604.50 | 578.70 | 594.60 | 594.60 | 0.52% | 18,789 |
| Jul 20, 2026 | 620.00 | 628.00 | 586.10 | 591.50 | 591.50 | -4.60% | 13,345 |
| Jul 17, 2026 | 610.10 | 635.30 | 610.10 | 620.00 | 620.00 | -5.01% | 285 |
| Jul 16, 2026 | 665.40 | 665.40 | 622.40 | 652.70 | 652.70 | -1.91% | 2,605 |
| Jul 15, 2026 | 616.70 | 695.60 | 616.70 | 665.40 | 665.40 | 2.15% | 3,425 |
| Jul 14, 2026 | 650.00 | 662.40 | 638.00 | 651.40 | 651.40 | 0.22% | 4,041 |
| Jul 13, 2026 | 668.90 | 668.90 | 650.00 | 650.00 | 650.00 | -3.56% | 1,502 |
| Jul 10, 2026 | 670.00 | 674.00 | 673.40 | 674.00 | 674.00 | 0.60% | 2,479 |