Mega Or Holdings Ltd (TLV:MGOR)
Israel · Delayed Price · Currency is ILS · Price in ILA 48,270
+1,670 (3.58%)
At close: Feb 20, 2026
Mega Or Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 48,130.00 | 48,420.00 | 46,810.00 | 48,270.00 | 48,270.00 | 3.58% | 55,753 |
| Feb 19, 2026 | 46,400.00 | 47,000.00 | 45,770.00 | 46,600.00 | 46,600.00 | 0.45% | 63,622 |
| Feb 18, 2026 | 45,000.00 | 46,600.00 | 45,000.00 | 46,390.00 | 46,390.00 | 3.09% | 69,302 |
| Feb 17, 2026 | 45,490.00 | 45,880.00 | 44,100.00 | 45,000.00 | 45,000.00 | - | 42,936 |
| Feb 16, 2026 | 45,300.00 | 46,190.00 | 44,510.00 | 45,000.00 | 45,000.00 | 1.95% | 55,529 |
| Feb 13, 2026 | 43,600.00 | 45,600.00 | 42,530.00 | 44,140.00 | 44,140.00 | 1.24% | 61,204 |
| Feb 12, 2026 | 42,940.00 | 43,730.00 | 41,870.00 | 43,600.00 | 43,600.00 | 2.90% | 134,708 |
| Feb 11, 2026 | 41,390.00 | 42,810.00 | 40,950.00 | 42,370.00 | 42,370.00 | 3.59% | 55,352 |
| Feb 10, 2026 | 40,000.00 | 41,500.00 | 39,610.00 | 40,900.00 | 40,900.00 | 2.45% | 40,766 |
| Feb 9, 2026 | 38,570.00 | 39,920.00 | 38,360.00 | 39,920.00 | 39,920.00 | 5.69% | 54,814 |
| Feb 6, 2026 | 38,290.00 | 39,220.00 | 37,600.00 | 37,770.00 | 37,770.00 | -1.36% | 49,763 |
| Feb 5, 2026 | 37,000.00 | 38,590.00 | 36,600.00 | 38,290.00 | 38,290.00 | 3.49% | 1,356,495 |
| Feb 4, 2026 | 35,750.00 | 37,000.00 | 35,200.00 | 37,000.00 | 37,000.00 | 3.50% | 108,544 |
| Feb 3, 2026 | 34,850.00 | 36,220.00 | 34,840.00 | 35,750.00 | 35,750.00 | 2.58% | 69,711 |
| Feb 2, 2026 | 33,820.00 | 35,190.00 | 33,050.00 | 34,850.00 | 34,850.00 | 3.05% | 66,360 |
| 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 |