Mega Or Holdings Ltd (TLV:MGOR)
Israel · Delayed Price · Currency is ILS · Price in ILA 24,290
+590 (2.49%)
At close: Dec 21, 2025
Mega Or Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |