Mega Or Holdings Ltd (TLV:MGOR)
Israel · Delayed Price · Currency is ILS · Price in ILA 33,820
-680 (-1.97%)
At close: Jan 30, 2026
Mega Or Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 34,500.00 | 34,690.00 | 33,250.00 | 33,820.00 | 33,820.00 | -1.97% | 51,936 |
| Jan 29, 2026 | 35,310.00 | 36,200.00 | 34,380.00 | 34,500.00 | 34,500.00 | -3.14% | 63,597 |
| Jan 28, 2026 | 36,650.00 | 37,540.00 | 35,320.00 | 35,620.00 | 35,620.00 | -2.81% | 62,997 |
| Jan 27, 2026 | 37,750.00 | 38,690.00 | 36,650.00 | 36,650.00 | 36,650.00 | -2.84% | 83,096 |
| Jan 26, 2026 | 36,580.00 | 38,300.00 | 36,180.00 | 37,720.00 | 37,720.00 | 4.78% | 156,453 |
| Jan 23, 2026 | 35,890.00 | 36,290.00 | 35,200.00 | 36,000.00 | 36,000.00 | 1.72% | 108,837 |
| Jan 22, 2026 | 34,030.00 | 35,390.00 | 33,930.00 | 35,390.00 | 35,390.00 | 4.00% | 130,779 |
| Jan 21, 2026 | 35,290.00 | 35,880.00 | 33,920.00 | 34,030.00 | 34,030.00 | -3.19% | 45,490 |
| Jan 20, 2026 | 35,360.00 | 35,970.00 | 34,900.00 | 35,150.00 | 35,150.00 | -0.59% | 151,611 |
| Jan 19, 2026 | 35,790.00 | 36,110.00 | 34,860.00 | 35,360.00 | 35,360.00 | -1.20% | 210,861 |
| Jan 16, 2026 | 35,740.00 | 36,440.00 | 34,960.00 | 35,790.00 | 35,790.00 | 0.14% | 25,315 |
| Jan 15, 2026 | 36,580.00 | 36,790.00 | 35,000.00 | 35,740.00 | 35,740.00 | -1.52% | 90,364 |
| Jan 14, 2026 | 36,080.00 | 36,490.00 | 34,700.00 | 36,290.00 | 36,290.00 | -0.11% | 249,585 |
| Jan 13, 2026 | 36,000.00 | 36,860.00 | 35,710.00 | 36,330.00 | 36,330.00 | 0.92% | 90,174 |
| Jan 12, 2026 | 35,960.00 | 36,200.00 | 34,340.00 | 36,000.00 | 36,000.00 | 1.21% | 82,008 |
| Jan 9, 2026 | 35,520.00 | 36,170.00 | 34,750.00 | 35,570.00 | 35,570.00 | 0.14% | 21,199 |
| Jan 8, 2026 | 34,490.00 | 36,480.00 | 34,300.00 | 35,520.00 | 35,520.00 | 2.99% | 230,514 |
| Jan 7, 2026 | 34,620.00 | 35,580.00 | 33,820.00 | 34,490.00 | 34,490.00 | -0.38% | 76,614 |
| Jan 6, 2026 | 29,590.00 | 34,880.00 | 29,370.00 | 34,620.00 | 34,620.00 | 17.00% | 381,855 |
| Jan 5, 2026 | 29,750.00 | 30,010.00 | 28,710.00 | 29,590.00 | 29,590.00 | 3.10% | 88,459 |
| Jan 1, 2026 | 27,450.00 | 29,140.00 | 27,300.00 | 28,700.00 | 28,700.00 | 6.30% | 94,999 |
| Dec 31, 2025 | 26,650.00 | 27,990.00 | 26,500.00 | 27,000.00 | 27,000.00 | 2.94% | 69,915 |
| Dec 30, 2025 | 25,000.00 | 26,450.00 | 24,750.00 | 26,230.00 | 26,230.00 | 4.92% | 86,694 |
| Dec 29, 2025 | 24,600.00 | 25,230.00 | 24,190.00 | 25,000.00 | 25,000.00 | 1.63% | 92,729 |
| Dec 28, 2025 | 23,990.00 | 25,140.00 | 23,640.00 | 24,600.00 | 24,600.00 | 2.50% | 22,714 |
| Dec 25, 2025 | 25,200.00 | 25,200.00 | 23,500.00 | 24,000.00 | 24,000.00 | -2.83% | 46,298 |
| Dec 24, 2025 | 25,120.00 | 25,270.00 | 24,320.00 | 24,700.00 | 24,700.00 | -0.28% | 54,135 |
| Dec 23, 2025 | 25,090.00 | 25,090.00 | 24,590.00 | 24,770.00 | 24,770.00 | -0.44% | 36,570 |
| Dec 22, 2025 | 24,290.00 | 25,280.00 | 24,080.00 | 24,880.00 | 24,880.00 | 2.43% | 37,726 |
| Dec 21, 2025 | 24,170.00 | 24,490.00 | 24,010.00 | 24,290.00 | 24,290.00 | 2.49% | 29,345 |
| Dec 18, 2025 | 24,060.00 | 24,090.00 | 23,280.00 | 23,700.00 | 23,700.00 | -1.29% | 54,815 |
| Dec 17, 2025 | 22,400.00 | 24,160.00 | 21,910.00 | 24,010.00 | 24,010.00 | 12.62% | 250,041 |
| Dec 16, 2025 | 20,850.00 | 21,500.00 | 20,850.00 | 21,320.00 | 21,320.00 | 3.00% | 38,535 |
| Dec 15, 2025 | 21,080.00 | 21,200.00 | 19,920.00 | 20,700.00 | 20,700.00 | -2.27% | 34,224 |
| Dec 14, 2025 | 21,200.00 | 21,310.00 | 20,850.00 | 21,180.00 | 21,180.00 | -0.09% | 8,238 |
| Dec 11, 2025 | 20,800.00 | 21,490.00 | 20,440.00 | 21,200.00 | 21,200.00 | 2.96% | 62,723 |
| Dec 10, 2025 | 20,710.00 | 20,730.00 | 20,330.00 | 20,590.00 | 20,590.00 | -0.58% | 86,786 |
| Dec 9, 2025 | 20,360.00 | 20,860.00 | 20,210.00 | 20,710.00 | 20,710.00 | 1.72% | 36,006 |
| Dec 8, 2025 | 20,340.00 | 20,570.00 | 20,170.00 | 20,360.00 | 20,360.00 | -0.88% | 52,082 |
| Dec 7, 2025 | 20,210.00 | 20,560.00 | 19,880.00 | 20,540.00 | 20,540.00 | 1.63% | 9,269 |
| Dec 4, 2025 | 20,470.00 | 20,530.00 | 19,970.00 | 20,210.00 | 20,210.00 | -1.27% | 33,338 |
| Dec 3, 2025 | 20,480.00 | 20,650.00 | 20,050.00 | 20,470.00 | 20,470.00 | -0.05% | 20,128 |
| Dec 2, 2025 | 20,100.00 | 20,480.00 | 19,700.00 | 20,480.00 | 20,480.00 | 1.89% | 23,683 |
| Dec 1, 2025 | 20,950.00 | 20,970.00 | 19,860.00 | 20,100.00 | 20,100.00 | -4.06% | 23,672 |
| Nov 30, 2025 | 20,490.00 | 21,360.00 | 20,040.00 | 20,950.00 | 20,950.00 | 2.24% | 20,546 |
| Nov 27, 2025 | 19,860.00 | 20,510.00 | 19,480.00 | 20,490.00 | 20,490.00 | 3.48% | 24,058 |
| Nov 26, 2025 | 19,880.00 | 20,000.00 | 19,500.00 | 19,800.00 | 19,800.00 | -0.40% | 30,947 |
| Nov 25, 2025 | 19,970.00 | 20,220.00 | 19,600.00 | 19,880.00 | 19,880.00 | -0.45% | 20,648 |
| Nov 24, 2025 | 19,500.00 | 19,980.00 | 19,500.00 | 19,970.00 | 19,970.00 | 2.41% | 65,203 |
| Nov 23, 2025 | 20,200.00 | 20,200.00 | 19,500.00 | 19,500.00 | 19,500.00 | -3.61% | 13,437 |