Mega Or Holdings Ltd (TLV:MGOR)
Israel · Delayed Price · Currency is ILS · Price in ILA 45,980
-700 (-1.50%)
Sep 14, 2026, 1:35 PM IDT
Mega Or Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 48,930.00 | 48,930.00 | 46,300.00 | 46,680.00 | 46,680.00 | -3.77% | 34,918 |
| Sep 9, 2026 | 48,250.00 | 49,070.00 | 47,680.00 | 48,510.00 | 48,510.00 | -0.08% | 67,120 |
| Sep 8, 2026 | 48,780.00 | 49,630.00 | 47,640.00 | 48,550.00 | 48,550.00 | -1.58% | 35,116 |
| Sep 7, 2026 | 50,740.00 | 50,920.00 | 48,940.00 | 49,330.00 | 49,330.00 | -3.46% | 40,555 |
| Sep 4, 2026 | 48,330.00 | 51,710.00 | 48,300.00 | 51,100.00 | 51,100.00 | 5.78% | 137,331 |
| Sep 3, 2026 | 46,050.00 | 48,370.00 | 44,310.00 | 48,310.00 | 48,310.00 | 6.79% | 111,289 |
| Sep 2, 2026 | 44,650.00 | 45,490.00 | 43,710.00 | 45,240.00 | 45,240.00 | 1.32% | 47,051 |
| Sep 1, 2026 | 44,210.00 | 45,330.00 | 43,890.00 | 44,650.00 | 44,650.00 | -0.65% | 147,077 |
| Aug 31, 2026 | 44,710.00 | 44,940.00 | 43,350.00 | 44,940.00 | 44,940.00 | 0.02% | 87,909 |
| Aug 28, 2026 | 44,540.00 | 45,060.00 | 43,000.00 | 44,930.00 | 44,930.00 | 0.18% | 112,419 |
| Aug 27, 2026 | 44,970.00 | 45,550.00 | 44,200.00 | 44,850.00 | 44,850.00 | 0.11% | 30,138 |
| Aug 26, 2026 | 44,090.00 | 44,880.00 | 43,220.00 | 44,800.00 | 44,800.00 | 0.18% | 238,767 |
| Aug 25, 2026 | 44,780.00 | 45,000.00 | 43,910.00 | 44,720.00 | 44,720.00 | -0.31% | 70,051 |
| Aug 24, 2026 | 44,820.00 | 45,520.00 | 44,030.00 | 44,860.00 | 44,860.00 | 0.09% | 51,915 |
| Aug 21, 2026 | 45,030.00 | 45,030.00 | 43,950.00 | 44,820.00 | 44,820.00 | -0.20% | 96,542 |
| Aug 20, 2026 | 45,950.00 | 46,350.00 | 44,450.00 | 44,910.00 | 44,910.00 | -1.94% | 33,518 |
| Aug 19, 2026 | 43,620.00 | 45,800.00 | 43,030.00 | 45,800.00 | 45,800.00 | 5.34% | 96,732 |
| Aug 18, 2026 | 42,870.00 | 43,480.00 | 42,200.00 | 43,480.00 | 43,480.00 | 0.19% | 48,236 |
| Aug 17, 2026 | 44,850.00 | 45,040.00 | 43,530.00 | 43,530.00 | 43,398.93 | -3.14% | 46,109 |
| Aug 14, 2026 | 44,740.00 | 45,200.00 | 44,160.00 | 44,940.00 | 44,804.68 | 1.56% | 37,402 |
| Aug 13, 2026 | 45,980.00 | 45,980.00 | 43,480.00 | 44,250.00 | 44,116.76 | -2.30% | 181,262 |
| Aug 12, 2026 | 44,050.00 | 45,330.00 | 43,110.00 | 45,290.00 | 45,153.63 | 3.97% | 168,667 |
| Aug 11, 2026 | 43,610.00 | 43,940.00 | 42,090.00 | 43,560.00 | 43,428.84 | -0.11% | 70,948 |
| Aug 10, 2026 | 44,500.00 | 45,910.00 | 43,610.00 | 43,610.00 | 43,478.69 | -2.00% | 180,257 |
| Aug 7, 2026 | 44,900.00 | 45,730.00 | 44,500.00 | 44,500.00 | 44,366.01 | -0.89% | 49,401 |
| Aug 6, 2026 | 46,370.00 | 46,550.00 | 44,900.00 | 44,900.00 | 44,764.80 | -3.17% | 393,206 |
| Aug 5, 2026 | 47,500.00 | 48,130.00 | 46,330.00 | 46,370.00 | 46,230.38 | -1.72% | 44,373 |
| Aug 4, 2026 | 49,080.00 | 49,410.00 | 47,120.00 | 47,180.00 | 47,037.94 | -3.87% | 38,062 |
| Aug 3, 2026 | 49,230.00 | 49,830.00 | 47,600.00 | 49,080.00 | 48,932.22 | -1.23% | 64,115 |
| Jul 31, 2026 | 49,500.00 | 49,990.00 | 48,540.00 | 49,690.00 | 49,540.38 | 0.40% | 129,669 |
| Jul 30, 2026 | 47,710.00 | 49,920.00 | 46,800.00 | 49,490.00 | 49,340.98 | 2.89% | 68,028 |
| Jul 29, 2026 | 48,300.00 | 50,560.00 | 48,040.00 | 48,100.00 | 47,955.17 | -2.20% | 75,184 |
| Jul 28, 2026 | 49,880.00 | 50,530.00 | 48,850.00 | 49,180.00 | 49,031.92 | -2.09% | 40,993 |
| Jul 27, 2026 | 51,510.00 | 52,710.00 | 49,000.00 | 50,230.00 | 50,078.75 | -0.32% | 75,966 |
| Jul 24, 2026 | 49,890.00 | 50,960.00 | 48,800.00 | 50,390.00 | 50,238.27 | -0.42% | 60,955 |
| Jul 22, 2026 | 49,750.00 | 51,120.00 | 49,100.00 | 50,600.00 | 50,447.64 | 1.32% | 53,200 |
| Jul 21, 2026 | 52,100.00 | 52,310.00 | 49,700.00 | 49,940.00 | 49,789.63 | -5.31% | 184,176 |
| Jul 20, 2026 | 54,000.00 | 54,090.00 | 50,240.00 | 52,740.00 | 52,581.20 | -6.04% | 258,342 |
| Jul 17, 2026 | 56,910.00 | 57,480.00 | 55,210.00 | 56,130.00 | 55,960.99 | -2.35% | 25,242 |
| Jul 16, 2026 | 58,750.00 | 59,700.00 | 57,350.00 | 57,480.00 | 57,306.92 | -2.01% | 36,742 |
| Jul 15, 2026 | 56,440.00 | 58,660.00 | 55,270.00 | 58,660.00 | 58,483.37 | 6.46% | 67,602 |
| Jul 14, 2026 | 53,060.00 | 56,100.00 | 53,060.00 | 55,100.00 | 54,934.09 | 2.51% | 109,477 |
| Jul 13, 2026 | 53,740.00 | 54,800.00 | 53,000.00 | 53,750.00 | 53,588.16 | -1.45% | 33,988 |
| Jul 10, 2026 | 56,080.00 | 57,000.00 | 53,560.00 | 54,540.00 | 54,375.78 | -3.01% | 47,533 |
| Jul 9, 2026 | 59,000.00 | 60,640.00 | 55,630.00 | 56,230.00 | 56,060.69 | -0.90% | 113,374 |
| Jul 8, 2026 | 56,500.00 | 57,470.00 | 55,550.00 | 56,740.00 | 56,569.15 | -1.75% | 46,234 |
| Jul 7, 2026 | 60,200.00 | 60,890.00 | 56,810.00 | 57,750.00 | 57,576.11 | -4.01% | 71,714 |
| Jul 6, 2026 | 59,420.00 | 61,070.00 | 58,460.00 | 60,160.00 | 59,978.85 | 1.69% | 72,280 |
| Jul 3, 2026 | 59,420.00 | 59,800.00 | 57,840.00 | 59,160.00 | 58,981.87 | -0.44% | 23,700 |
| Jul 2, 2026 | 60,690.00 | 60,690.00 | 58,500.00 | 59,420.00 | 59,241.08 | -0.13% | 131,639 |