Megiddo Y.K. Ltd (TLV:MGDO)
Israel · Delayed Price · Currency is ILS · Price in ILA 701.40
-19.50 (-2.70%)
Nov 3, 2026, 5:24 PM IST
Megiddo Y.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 720.90 | 722.00 | 701.40 | 701.40 | 701.40 | -2.70% | 10,179 |
| Nov 2, 2026 | 672.00 | 739.00 | 670.80 | 720.90 | 720.90 | 7.28% | 14,455 |
| Oct 30, 2026 | 697.80 | 697.80 | 667.00 | 672.00 | 672.00 | -3.70% | 2,377 |
| Oct 29, 2026 | 684.10 | 704.00 | 683.30 | 697.80 | 697.80 | 2.00% | 8,634 |
| Oct 28, 2026 | 717.80 | 703.00 | 670.10 | 684.10 | 684.10 | -4.69% | 6,642 |
| Oct 26, 2026 | 719.10 | 727.70 | 711.90 | 717.80 | 717.80 | -0.18% | 6,552 |
| Oct 23, 2026 | 710.90 | 726.80 | 710.90 | 719.10 | 719.10 | 1.15% | 2,774 |
| Oct 22, 2026 | 711.70 | 717.70 | 697.60 | 710.90 | 710.90 | -0.11% | 5,142 |
| Oct 21, 2026 | 705.00 | 716.00 | 708.90 | 711.70 | 711.70 | 0.95% | 9,480 |
| Oct 20, 2026 | 688.90 | 709.50 | 688.90 | 705.00 | 705.00 | 2.34% | 5,322 |
| Oct 19, 2026 | 689.20 | 691.80 | 681.50 | 688.90 | 688.90 | -0.04% | 43,806 |
| Oct 16, 2026 | 687.70 | 702.90 | 681.20 | 689.20 | 689.20 | 0.22% | 15,512 |
| Oct 15, 2026 | 654.40 | 695.20 | 654.40 | 687.70 | 687.70 | 5.09% | 7,095 |
| Oct 14, 2026 | 653.50 | 659.70 | 653.50 | 654.40 | 654.40 | 0.14% | 6,141 |
| Oct 13, 2026 | 652.20 | 655.10 | 652.00 | 653.50 | 653.50 | 0.20% | 4,486 |
| Oct 12, 2026 | 645.70 | 655.40 | 645.70 | 652.20 | 652.20 | 1.01% | 11,633 |
| Oct 9, 2026 | 645.00 | 647.90 | 645.00 | 645.70 | 645.70 | 0.11% | 7,004 |
| Oct 8, 2026 | 657.60 | 657.60 | 640.50 | 645.00 | 645.00 | -1.92% | 13,900 |
| Oct 7, 2026 | 667.20 | 669.00 | 640.50 | 657.60 | 657.60 | -1.44% | 11,974 |
| Oct 6, 2026 | 666.20 | 669.00 | 666.20 | 667.20 | 667.20 | 0.15% | 10,898 |
| Oct 5, 2026 | 666.00 | 669.00 | 666.00 | 666.20 | 666.20 | 0.03% | 23,245 |
| Oct 1, 2026 | 665.60 | 666.00 | 665.60 | 666.00 | 666.00 | 0.06% | 11,209 |
| Sep 30, 2026 | 665.40 | 669.40 | 665.40 | 665.60 | 665.60 | 0.03% | 1,903 |
| Sep 29, 2026 | 660.00 | 668.00 | 660.00 | 665.40 | 665.40 | 0.83% | 4,285 |
| Sep 28, 2026 | 659.50 | 669.00 | 645.50 | 659.90 | 659.90 | 0.06% | 4,864 |
| Sep 24, 2026 | 645.50 | 672.50 | 645.50 | 659.50 | 659.50 | 2.17% | 7,311 |
| 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 |