Megiddo Y.K. Ltd (TLV:MGDO)
Israel · Delayed Price · Currency is ILS · Price in ILA 698.10
+5.50 (0.79%)
Sep 2, 2026, 5:24 PM IDT
Megiddo Y.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |