Megiddo Y.K. Ltd (TLV:MGDO)
Israel · Delayed Price · Currency is ILS · Price in ILA 586.10
-33.90 (-5.47%)
Jul 20, 2026, 5:31 PM IDT
Megiddo Y.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 680.00 | 671.20 | 660.00 | 670.00 | 670.00 | -1.47% | 505,054 |
| Jul 8, 2026 | 677.60 | 680.00 | 676.60 | 680.00 | 680.00 | 0.35% | 730,161 |
| Jul 7, 2026 | 683.60 | 683.60 | 670.00 | 677.60 | 677.60 | -0.88% | 5,034 |
| Jul 6, 2026 | 696.20 | 696.10 | 663.30 | 683.60 | 683.60 | -1.81% | 8,706 |
| Jul 3, 2026 | 684.50 | 704.40 | 684.50 | 696.20 | 696.20 | 1.71% | 5,267 |
| Jul 2, 2026 | 697.00 | 699.40 | 658.30 | 684.50 | 684.50 | -1.23% | 8,440 |
| Jul 1, 2026 | 670.90 | 700.00 | 661.30 | 693.00 | 693.00 | 3.29% | 686 |
| Jun 30, 2026 | 672.20 | 678.80 | 667.50 | 670.90 | 670.90 | -0.19% | 12,292 |
| 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 |