Mega Or Holdings Ltd (TLV:MGOR)
Israel · Delayed Price · Currency is ILS · Price in ILA 16,150
-450 (-2.71%)
Sep 14, 2025, 3:49 PM IDT
Mega Or Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 16,340.00 | 16,650.00 | 16,260.00 | 16,420.00 | 16,420.00 | 0.49% | 20,983 |
| Sep 3, 2025 | 16,130.00 | 16,500.00 | 16,130.00 | 16,340.00 | 16,340.00 | 1.30% | 15,499 |
| Sep 2, 2025 | 16,400.00 | 16,420.00 | 15,850.00 | 16,130.00 | 16,130.00 | -1.65% | 54,839 |
| Sep 1, 2025 | 16,760.00 | 16,760.00 | 16,270.00 | 16,400.00 | 16,400.00 | -2.15% | 17,742 |
| Aug 31, 2025 | 16,280.00 | 16,980.00 | 15,940.00 | 16,760.00 | 16,760.00 | 2.95% | 45,682 |
| Aug 28, 2025 | 16,180.00 | 16,600.00 | 15,870.00 | 16,280.00 | 16,280.00 | 0.62% | 27,708 |
| Aug 27, 2025 | 16,450.00 | 16,630.00 | 16,120.00 | 16,180.00 | 16,180.00 | -1.64% | 19,886 |
| Aug 26, 2025 | 16,280.00 | 16,450.00 | 16,050.00 | 16,450.00 | 16,450.00 | 1.04% | 24,136 |
| Aug 25, 2025 | 16,390.00 | 16,560.00 | 16,240.00 | 16,280.00 | 16,280.00 | -0.67% | 17,945 |
| Aug 24, 2025 | 15,690.00 | 16,480.00 | 15,690.00 | 16,390.00 | 16,390.00 | 4.46% | 11,005 |
| Aug 21, 2025 | 15,820.00 | 16,000.00 | 15,690.00 | 15,690.00 | 15,690.00 | -0.82% | 74,961 |
| Aug 20, 2025 | 16,120.00 | 16,120.00 | 15,670.00 | 15,820.00 | 15,820.00 | -1.86% | 13,745 |
| Aug 19, 2025 | 15,800.00 | 16,120.00 | 15,700.00 | 16,120.00 | 16,120.00 | 3.13% | 28,486 |
| Aug 18, 2025 | 15,620.00 | 15,930.00 | 15,620.00 | 15,630.00 | 15,630.00 | 0.06% | 19,370 |
| Aug 17, 2025 | 15,780.00 | 15,940.00 | 15,620.00 | 15,620.00 | 15,620.00 | -1.01% | 5,780 |
| Aug 14, 2025 | 15,090.00 | 15,910.00 | 15,090.00 | 15,780.00 | 15,780.00 | 3.61% | 35,987 |
| Aug 13, 2025 | 14,810.00 | 15,610.00 | 14,810.00 | 15,230.00 | 15,230.00 | 1.74% | 36,766 |
| Aug 12, 2025 | 15,050.00 | 15,280.00 | 14,860.00 | 14,970.00 | 14,806.30 | -0.53% | 106,829 |
| Aug 11, 2025 | 15,660.00 | 15,660.00 | 14,950.00 | 15,050.00 | 14,885.43 | -2.27% | 50,677 |
| Aug 10, 2025 | 15,080.00 | 15,570.00 | 15,080.00 | 15,400.00 | 15,231.60 | 2.12% | 30,975 |
| Aug 7, 2025 | 14,770.00 | 15,130.00 | 14,730.00 | 15,080.00 | 14,915.10 | - | 287,284 |
| Aug 6, 2025 | 15,030.00 | 15,480.00 | 14,810.00 | 15,080.00 | 14,915.10 | 0.33% | 110,710 |
| Aug 5, 2025 | 15,650.00 | 15,710.00 | 14,840.00 | 15,030.00 | 14,865.64 | -3.96% | 92,185 |
| Aug 4, 2025 | 15,920.00 | 15,930.00 | 15,280.00 | 15,650.00 | 15,478.86 | -2.07% | 62,012 |
| Jul 31, 2025 | 15,590.00 | 16,140.00 | 15,460.00 | 15,980.00 | 15,805.26 | 2.50% | 46,992 |
| Jul 30, 2025 | 15,950.00 | 16,050.00 | 15,560.00 | 15,590.00 | 15,419.52 | -2.26% | 32,038 |
| Jul 29, 2025 | 15,720.00 | 16,270.00 | 15,710.00 | 15,950.00 | 15,775.58 | 0.50% | 18,814 |
| Jul 28, 2025 | 15,750.00 | 16,050.00 | 15,650.00 | 15,870.00 | 15,696.46 | 0.95% | 25,304 |
| Jul 27, 2025 | 16,250.00 | 16,460.00 | 15,720.00 | 15,720.00 | 15,548.10 | -3.02% | 18,347 |
| Jul 24, 2025 | 16,890.00 | 16,890.00 | 16,210.00 | 16,210.00 | 16,032.74 | -2.53% | 30,301 |
| Jul 23, 2025 | 16,730.00 | 17,100.00 | 16,600.00 | 16,630.00 | 16,448.15 | -0.60% | 40,991 |
| Jul 22, 2025 | 16,530.00 | 16,950.00 | 16,520.00 | 16,730.00 | 16,547.05 | 1.21% | 35,895 |
| Jul 21, 2025 | 16,450.00 | 16,630.00 | 16,240.00 | 16,530.00 | 16,349.24 | 0.49% | 33,144 |
| Jul 20, 2025 | 16,500.00 | 16,530.00 | 16,320.00 | 16,450.00 | 16,270.12 | -0.30% | 11,323 |
| Jul 17, 2025 | 16,160.00 | 16,500.00 | 16,110.00 | 16,500.00 | 16,319.57 | 2.10% | 26,133 |
| Jul 16, 2025 | 15,680.00 | 16,160.00 | 15,600.00 | 16,160.00 | 15,983.29 | 3.06% | 139,015 |
| Jul 15, 2025 | 15,430.00 | 15,930.00 | 15,420.00 | 15,680.00 | 15,508.54 | 1.62% | 46,728 |
| Jul 14, 2025 | 15,400.00 | 15,800.00 | 15,190.00 | 15,430.00 | 15,261.27 | 0.19% | 57,159 |
| Jul 13, 2025 | 15,930.00 | 15,930.00 | 15,270.00 | 15,400.00 | 15,231.60 | -3.33% | 25,602 |
| Jul 10, 2025 | 16,260.00 | 16,450.00 | 15,710.00 | 15,930.00 | 15,755.80 | -1.67% | 35,396 |
| Jul 9, 2025 | 16,150.00 | 16,520.00 | 16,080.00 | 16,200.00 | 16,022.85 | 1.19% | 52,819 |
| Jul 8, 2025 | 16,260.00 | 16,390.00 | 15,550.00 | 16,010.00 | 15,834.93 | -0.81% | 70,300 |
| Jul 7, 2025 | 16,350.00 | 16,590.00 | 15,860.00 | 16,140.00 | 15,963.51 | -0.55% | 49,458 |
| Jul 6, 2025 | 16,310.00 | 16,720.00 | 15,930.00 | 16,230.00 | 16,052.52 | -0.49% | 17,940 |
| Jul 3, 2025 | 16,370.00 | 16,700.00 | 16,150.00 | 16,310.00 | 16,131.65 | 0.06% | 79,714 |