Mega Or Holdings Ltd (TLV:MGOR)
Israel · Delayed Price · Currency is ILS · Price in ILA 47,180
-1,900 (-3.87%)
Aug 4, 2026, 5:28 PM IDT
Mega Or Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 49,080.00 | 49,410.00 | 47,120.00 | 47,180.00 | 47,180.00 | -3.87% | 38,062 |
| Aug 3, 2026 | 49,230.00 | 49,830.00 | 47,600.00 | 49,080.00 | 49,080.00 | -1.23% | 64,115 |
| Jul 31, 2026 | 49,500.00 | 49,990.00 | 48,540.00 | 49,690.00 | 49,690.00 | 0.40% | 129,669 |
| Jul 30, 2026 | 47,710.00 | 49,920.00 | 46,800.00 | 49,490.00 | 49,490.00 | 2.89% | 68,028 |
| Jul 29, 2026 | 48,300.00 | 50,560.00 | 48,040.00 | 48,100.00 | 48,100.00 | -2.20% | 75,184 |
| Jul 28, 2026 | 49,880.00 | 50,530.00 | 48,850.00 | 49,180.00 | 49,180.00 | -2.09% | 40,993 |
| Jul 27, 2026 | 51,510.00 | 52,710.00 | 49,000.00 | 50,230.00 | 50,230.00 | -0.32% | 75,966 |
| Jul 24, 2026 | 49,890.00 | 50,960.00 | 48,800.00 | 50,390.00 | 50,390.00 | -0.42% | 60,955 |
| Jul 22, 2026 | 49,750.00 | 51,120.00 | 49,100.00 | 50,600.00 | 50,600.00 | 1.32% | 53,200 |
| Jul 21, 2026 | 52,100.00 | 52,310.00 | 49,700.00 | 49,940.00 | 49,940.00 | -5.31% | 184,176 |
| Jul 20, 2026 | 54,000.00 | 54,090.00 | 50,240.00 | 52,740.00 | 52,740.00 | -6.04% | 258,342 |
| Jul 17, 2026 | 56,910.00 | 57,480.00 | 55,210.00 | 56,130.00 | 56,130.00 | -2.35% | 25,242 |
| Jul 16, 2026 | 58,750.00 | 59,700.00 | 57,350.00 | 57,480.00 | 57,480.00 | -2.01% | 36,742 |
| Jul 15, 2026 | 56,440.00 | 58,660.00 | 55,270.00 | 58,660.00 | 58,660.00 | 6.46% | 67,602 |
| Jul 14, 2026 | 53,060.00 | 56,100.00 | 53,060.00 | 55,100.00 | 55,100.00 | 2.51% | 109,477 |
| Jul 13, 2026 | 53,740.00 | 54,800.00 | 53,000.00 | 53,750.00 | 53,750.00 | -1.45% | 33,988 |
| Jul 10, 2026 | 56,080.00 | 57,000.00 | 53,560.00 | 54,540.00 | 54,540.00 | -3.01% | 47,533 |
| Jul 9, 2026 | 59,000.00 | 60,640.00 | 55,630.00 | 56,230.00 | 56,230.00 | -0.90% | 113,374 |
| Jul 8, 2026 | 56,500.00 | 57,470.00 | 55,550.00 | 56,740.00 | 56,740.00 | -1.75% | 46,234 |
| Jul 7, 2026 | 60,200.00 | 60,890.00 | 56,810.00 | 57,750.00 | 57,750.00 | -4.01% | 71,714 |
| Jul 6, 2026 | 59,420.00 | 61,070.00 | 58,460.00 | 60,160.00 | 60,160.00 | 1.69% | 72,280 |
| Jul 3, 2026 | 59,420.00 | 59,800.00 | 57,840.00 | 59,160.00 | 59,160.00 | -0.44% | 23,700 |
| Jul 2, 2026 | 60,690.00 | 60,690.00 | 58,500.00 | 59,420.00 | 59,420.00 | -0.13% | 131,639 |
| Jul 1, 2026 | 60,010.00 | 62,640.00 | 58,870.00 | 59,500.00 | 59,500.00 | -0.83% | 180,039 |
| Jun 30, 2026 | 58,710.00 | 60,680.00 | 57,250.00 | 60,000.00 | 60,000.00 | 3.54% | 71,294 |
| Jun 29, 2026 | 56,690.00 | 59,860.00 | 56,520.00 | 57,950.00 | 57,950.00 | 3.48% | 129,449 |
| Jun 26, 2026 | 56,410.00 | 60,290.00 | 54,000.00 | 56,000.00 | 56,000.00 | -1.72% | 139,867 |
| Jun 25, 2026 | 59,830.00 | 60,170.00 | 56,980.00 | 56,980.00 | 56,980.00 | -4.01% | 120,415 |
| Jun 24, 2026 | 57,990.00 | 61,600.00 | 56,590.00 | 59,360.00 | 59,360.00 | 4.60% | 65,402 |
| Jun 23, 2026 | 55,000.00 | 57,540.00 | 54,000.00 | 56,750.00 | 56,750.00 | -1.37% | 109,447 |
| Jun 22, 2026 | 58,010.00 | 61,000.00 | 57,540.00 | 57,540.00 | 57,540.00 | 3.49% | 99,027 |
| Jun 19, 2026 | 56,090.00 | 56,830.00 | 55,010.00 | 55,600.00 | 55,600.00 | -1.28% | 115,057 |
| Jun 18, 2026 | 54,720.00 | 56,850.00 | 52,100.00 | 56,320.00 | 56,320.00 | 1.64% | 60,113 |
| Jun 17, 2026 | 59,230.00 | 60,780.00 | 54,960.00 | 55,410.00 | 55,410.00 | -6.08% | 75,314 |
| Jun 16, 2026 | 59,730.00 | 61,260.00 | 58,280.00 | 59,000.00 | 59,000.00 | -1.39% | 46,724 |
| Jun 15, 2026 | 64,500.00 | 65,250.00 | 59,130.00 | 59,830.00 | 59,830.00 | -6.08% | 73,475 |
| Jun 12, 2026 | 63,900.00 | 64,600.00 | 62,410.00 | 63,700.00 | 63,700.00 | 2.08% | 55,530 |
| Jun 11, 2026 | 58,820.00 | 62,620.00 | 58,510.00 | 62,400.00 | 62,400.00 | 6.72% | 106,584 |
| Jun 10, 2026 | 59,090.00 | 59,500.00 | 55,000.00 | 58,470.00 | 58,470.00 | -6.00% | 151,631 |
| Jun 9, 2026 | 62,550.00 | 64,740.00 | 61,450.00 | 62,200.00 | 62,200.00 | 1.50% | 61,447 |
| Jun 8, 2026 | 60,000.00 | 62,900.00 | 58,600.00 | 61,280.00 | 61,280.00 | -1.68% | 83,335 |
| Jun 5, 2026 | 62,080.00 | 63,340.00 | 60,330.00 | 62,330.00 | 62,330.00 | -1.59% | 36,380 |
| Jun 4, 2026 | 64,000.00 | 64,390.00 | 60,140.00 | 63,340.00 | 63,340.00 | -1.03% | 112,781 |
| Jun 3, 2026 | 63,200.00 | 65,220.00 | 63,200.00 | 64,000.00 | 64,000.00 | -1.42% | 92,871 |
| Jun 2, 2026 | 67,050.00 | 69,390.00 | 62,930.00 | 64,920.00 | 64,920.00 | -3.18% | 98,631 |
| Jun 1, 2026 | 68,750.00 | 71,400.00 | 65,210.00 | 67,050.00 | 67,050.00 | -1.61% | 79,700 |
| May 29, 2026 | 65,900.00 | 68,380.00 | 64,200.00 | 68,250.00 | 68,145.13 | 3.57% | 178,887 |
| May 28, 2026 | 67,190.00 | 68,900.00 | 65,040.00 | 65,900.00 | 65,798.74 | -1.20% | 67,230 |
| May 27, 2026 | 67,070.00 | 67,070.00 | 65,920.00 | 66,700.00 | 66,597.51 | -0.55% | 51,600 |
| May 26, 2026 | 66,410.00 | 67,070.00 | 64,710.00 | 67,070.00 | 66,966.94 | 1.71% | 52,109 |