Mega Or Holdings Ltd (TLV:MGOR)
Israel · Delayed Price · Currency is ILS · Price in ILA 20,490
+690 (3.48%)
Nov 27, 2025, 5:24 PM IDT
Mega Or Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 20,780.00 | 21,130.00 | 19,980.00 | 20,230.00 | 20,230.00 | -2.27% | 143,378 |
| Nov 19, 2025 | 20,480.00 | 20,970.00 | 20,260.00 | 20,700.00 | 20,700.00 | 1.52% | 199,523 |
| Nov 18, 2025 | 21,150.00 | 21,150.00 | 20,390.00 | 20,390.00 | 20,390.00 | -4.05% | 23,749 |
| Nov 17, 2025 | 21,220.00 | 21,710.00 | 20,940.00 | 21,250.00 | 21,250.00 | 0.14% | 26,763 |
| Nov 16, 2025 | 20,940.00 | 21,400.00 | 20,900.00 | 21,220.00 | 21,220.00 | 1.34% | 33,639 |
| Nov 13, 2025 | 20,620.00 | 21,080.00 | 20,420.00 | 20,940.00 | 20,940.00 | 1.55% | 26,459 |
| Nov 12, 2025 | 20,080.00 | 20,620.00 | 20,060.00 | 20,620.00 | 20,620.00 | 2.69% | 25,706 |
| Nov 11, 2025 | 20,610.00 | 20,810.00 | 20,000.00 | 20,080.00 | 20,080.00 | -3.00% | 37,071 |
| Nov 10, 2025 | 20,220.00 | 20,790.00 | 20,190.00 | 20,700.00 | 20,700.00 | 3.66% | 35,900 |
| Nov 9, 2025 | 19,750.00 | 19,970.00 | 19,650.00 | 19,970.00 | 19,970.00 | 1.11% | 19,678 |
| Nov 6, 2025 | 19,910.00 | 20,020.00 | 19,470.00 | 19,750.00 | 19,750.00 | -0.25% | 265,829 |
| Nov 5, 2025 | 19,590.00 | 19,950.00 | 19,250.00 | 19,800.00 | 19,800.00 | 1.07% | 40,951 |
| Nov 4, 2025 | 19,900.00 | 19,900.00 | 19,510.00 | 19,590.00 | 19,590.00 | -1.56% | 44,174 |
| Nov 3, 2025 | 20,400.00 | 20,540.00 | 19,880.00 | 19,900.00 | 19,900.00 | -2.40% | 33,210 |
| Nov 2, 2025 | 20,080.00 | 20,630.00 | 19,860.00 | 20,390.00 | 20,390.00 | 1.95% | 13,668 |
| Oct 30, 2025 | 20,300.00 | 20,370.00 | 19,840.00 | 20,000.00 | 20,000.00 | -1.62% | 58,425 |
| Oct 29, 2025 | 20,410.00 | 20,760.00 | 20,310.00 | 20,330.00 | 20,330.00 | -0.39% | 32,606 |
| Oct 28, 2025 | 20,260.00 | 20,650.00 | 20,250.00 | 20,410.00 | 20,410.00 | 0.29% | 71,555 |
| Oct 27, 2025 | 20,000.00 | 20,510.00 | 19,720.00 | 20,350.00 | 20,350.00 | 1.75% | 34,644 |
| Oct 26, 2025 | 19,990.00 | 20,120.00 | 19,770.00 | 20,000.00 | 20,000.00 | 1.52% | 11,127 |
| Oct 23, 2025 | 19,170.00 | 20,230.00 | 19,080.00 | 19,700.00 | 19,700.00 | 2.76% | 58,898 |
| Oct 22, 2025 | 19,170.00 | 19,490.00 | 18,960.00 | 19,170.00 | 19,170.00 | - | 38,329 |
| Oct 21, 2025 | 19,460.00 | 19,650.00 | 19,080.00 | 19,170.00 | 19,170.00 | -1.49% | 57,932 |
| Oct 20, 2025 | 19,250.00 | 20,010.00 | 19,250.00 | 19,460.00 | 19,460.00 | 1.09% | 38,895 |
| Oct 19, 2025 | 19,700.00 | 19,770.00 | 19,040.00 | 19,250.00 | 19,250.00 | -2.28% | 19,164 |
| Oct 16, 2025 | 19,210.00 | 20,120.00 | 19,210.00 | 19,700.00 | 19,700.00 | 2.55% | 77,606 |
| Oct 15, 2025 | 20,670.00 | 20,820.00 | 19,110.00 | 19,210.00 | 19,210.00 | -6.16% | 80,859 |
| Oct 12, 2025 | 20,210.00 | 20,470.00 | 19,670.00 | 20,470.00 | 20,470.00 | 1.29% | 20,971 |
| Oct 9, 2025 | 19,770.00 | 20,270.00 | 19,500.00 | 20,210.00 | 20,210.00 | 4.23% | 61,807 |
| Oct 8, 2025 | 18,910.00 | 19,390.00 | 18,590.00 | 19,390.00 | 19,390.00 | 3.19% | 32,551 |
| Oct 5, 2025 | 17,940.00 | 19,020.00 | 17,940.00 | 18,790.00 | 18,790.00 | 4.74% | 85,743 |
| Sep 30, 2025 | 17,090.00 | 18,380.00 | 17,090.00 | 17,940.00 | 17,940.00 | 5.78% | 72,175 |
| Sep 29, 2025 | 16,620.00 | 17,300.00 | 16,660.00 | 16,960.00 | 16,960.00 | 2.05% | 59,524 |
| Sep 28, 2025 | 16,000.00 | 16,880.00 | 16,000.00 | 16,620.00 | 16,620.00 | 3.88% | 24,769 |
| Sep 25, 2025 | 16,400.00 | 16,460.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 42,988 |
| Sep 21, 2025 | 16,290.00 | 16,340.00 | 15,990.00 | 16,000.00 | 16,000.00 | -1.78% | 358,337 |
| Sep 18, 2025 | 15,870.00 | 16,350.00 | 15,840.00 | 16,290.00 | 16,290.00 | 2.65% | 56,877 |
| Sep 17, 2025 | 16,150.00 | 16,330.00 | 15,760.00 | 15,870.00 | 15,870.00 | -1.73% | 84,832 |
| Sep 16, 2025 | 16,040.00 | 16,310.00 | 15,660.00 | 16,150.00 | 16,150.00 | -0.31% | 93,009 |
| Sep 15, 2025 | 16,150.00 | 16,520.00 | 15,950.00 | 16,200.00 | 16,200.00 | 0.31% | 46,678 |
| Sep 14, 2025 | 16,600.00 | 16,650.00 | 16,120.00 | 16,150.00 | 16,150.00 | -2.71% | 10,339 |
| Sep 11, 2025 | 16,870.00 | 17,020.00 | 16,400.00 | 16,600.00 | 16,600.00 | -2.92% | 43,422 |
| Sep 10, 2025 | 17,090.00 | 17,280.00 | 16,790.00 | 17,100.00 | 17,100.00 | 0.35% | 20,676 |
| Sep 9, 2025 | 16,420.00 | 17,040.00 | 16,340.00 | 17,040.00 | 17,040.00 | 3.97% | 218,953 |
| Sep 8, 2025 | 16,820.00 | 16,870.00 | 16,340.00 | 16,390.00 | 16,390.00 | -2.44% | 27,382 |
| Sep 7, 2025 | 16,420.00 | 16,800.00 | 16,420.00 | 16,800.00 | 16,800.00 | 2.31% | 10,327 |