Mega Or Holdings Ltd (TLV:MGOR)
Israel · Delayed Price · Currency is ILS · Price in ILA 47,470
-540 (-1.12%)
Oct 23, 2026, 1:46 PM IDT
Mega Or Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47,430.00 | 47,870.00 | 46,130.00 | 47,470.00 | 47,470.00 | -1.12% | 52,871 |
| Oct 22, 2026 | 48,620.00 | 49,000.00 | 47,520.00 | 48,010.00 | 48,010.00 | -2.44% | 21,345 |
| Oct 21, 2026 | 46,940.00 | 49,950.00 | 46,940.00 | 49,210.00 | 49,210.00 | 5.26% | 119,887 |
| Oct 20, 2026 | 47,610.00 | 48,110.00 | 46,250.00 | 46,750.00 | 46,750.00 | -0.87% | 29,090 |
| Oct 19, 2026 | 48,080.00 | 48,700.00 | 45,730.00 | 47,160.00 | 47,160.00 | -3.50% | 124,326 |
| Oct 16, 2026 | 47,690.00 | 49,730.00 | 47,580.00 | 48,870.00 | 48,870.00 | 5.10% | 43,529 |
| Oct 15, 2026 | 46,570.00 | 47,520.00 | 45,680.00 | 46,500.00 | 46,500.00 | -2.15% | 96,670 |
| Oct 14, 2026 | 47,380.00 | 48,830.00 | 46,030.00 | 47,520.00 | 47,520.00 | -0.67% | 106,463 |
| Oct 13, 2026 | 45,790.00 | 48,110.00 | 45,630.00 | 47,840.00 | 47,840.00 | 3.84% | 44,383 |
| Oct 12, 2026 | 45,590.00 | 46,840.00 | 43,890.00 | 46,070.00 | 46,070.00 | 0.99% | 78,243 |
| Oct 9, 2026 | 44,740.00 | 46,290.00 | 44,370.00 | 45,620.00 | 45,620.00 | 2.96% | 26,999 |
| Oct 8, 2026 | 43,600.00 | 44,610.00 | 43,050.00 | 44,310.00 | 44,310.00 | 0.18% | 80,135 |
| Oct 7, 2026 | 45,760.00 | 46,290.00 | 43,310.00 | 44,230.00 | 44,230.00 | -4.28% | 53,331 |
| Oct 6, 2026 | 46,190.00 | 47,110.00 | 45,780.00 | 46,210.00 | 46,210.00 | 1.05% | 30,094 |
| Oct 5, 2026 | 48,260.00 | 48,510.00 | 45,050.00 | 45,730.00 | 45,730.00 | -3.54% | 85,525 |
| Oct 1, 2026 | 49,300.00 | 50,000.00 | 47,410.00 | 47,410.00 | 47,410.00 | -3.19% | 68,655 |
| Sep 30, 2026 | 48,480.00 | 49,930.00 | 48,040.00 | 48,970.00 | 48,970.00 | 1.01% | 52,507 |
| Sep 29, 2026 | 48,500.00 | 49,490.00 | 48,000.00 | 48,480.00 | 48,480.00 | -0.29% | 34,329 |
| Sep 28, 2026 | 47,660.00 | 48,620.00 | 46,510.00 | 48,620.00 | 48,620.00 | 2.01% | 29,336 |
| Sep 24, 2026 | 48,830.00 | 48,990.00 | 46,940.00 | 47,660.00 | 47,660.00 | -4.51% | 78,038 |
| Sep 23, 2026 | 48,730.00 | 51,050.00 | 47,450.00 | 49,910.00 | 49,910.00 | 1.69% | 42,393 |
| Sep 22, 2026 | 50,100.00 | 51,650.00 | 48,760.00 | 49,080.00 | 49,080.00 | 1.20% | 72,058 |
| Sep 17, 2026 | 45,830.00 | 48,500.00 | 45,570.00 | 48,500.00 | 48,500.00 | 5.62% | 175,048 |
| Sep 16, 2026 | 45,070.00 | 46,190.00 | 44,800.00 | 45,920.00 | 45,920.00 | 1.89% | 32,482 |
| Sep 15, 2026 | 46,300.00 | 46,760.00 | 44,720.00 | 45,070.00 | 45,070.00 | -2.66% | 25,930 |
| Sep 14, 2026 | 45,680.00 | 47,000.00 | 45,300.00 | 46,300.00 | 46,300.00 | -0.81% | 47,514 |
| 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 |