Mega Or Holdings Ltd (TLV:MGOR)
Israel · Delayed Price · Currency is ILS · Price in ILA 63,300
-3,400 (-5.10%)
May 15, 2026, 1:44 PM IDT
Mega Or Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 65,840.00 | 65,850.00 | 61,500.00 | 63,300.00 | 63,300.00 | -5.10% | 45,810 |
| May 14, 2026 | 68,880.00 | 69,870.00 | 65,780.00 | 66,700.00 | 66,700.00 | -3.16% | 55,135 |
| May 13, 2026 | 66,870.00 | 69,820.00 | 66,870.00 | 68,880.00 | 68,880.00 | 1.89% | 68,356 |
| May 12, 2026 | 67,100.00 | 68,250.00 | 66,170.00 | 67,600.00 | 67,600.00 | -0.35% | 35,449 |
| May 11, 2026 | 66,610.00 | 67,840.00 | 65,560.00 | 67,840.00 | 67,840.00 | 1.86% | 74,374 |
| May 8, 2026 | 62,760.00 | 66,990.00 | 60,790.00 | 66,600.00 | 66,600.00 | 7.75% | 118,729 |
| May 7, 2026 | 65,000.00 | 65,580.00 | 61,810.00 | 61,810.00 | 61,810.00 | -3.95% | 1,769,421 |
| May 6, 2026 | 66,130.00 | 69,990.00 | 62,930.00 | 64,350.00 | 64,350.00 | -2.69% | 111,741 |
| May 5, 2026 | 64,500.00 | 67,070.00 | 64,500.00 | 66,130.00 | 66,130.00 | 2.53% | 70,568 |
| May 4, 2026 | 62,260.00 | 65,280.00 | 61,500.00 | 64,500.00 | 64,500.00 | 4.39% | 100,180 |
| May 1, 2026 | 60,700.00 | 62,840.00 | 59,310.00 | 61,790.00 | 61,790.00 | 2.20% | 36,122 |
| Apr 30, 2026 | 60,600.00 | 60,980.00 | 58,700.00 | 60,460.00 | 60,460.00 | -0.23% | 92,476 |
| Apr 29, 2026 | 59,260.00 | 60,760.00 | 58,900.00 | 60,600.00 | 60,600.00 | 2.54% | 65,913 |
| Apr 28, 2026 | 57,890.00 | 59,760.00 | 57,000.00 | 59,100.00 | 59,100.00 | 3.11% | 74,782 |
| Apr 27, 2026 | 54,740.00 | 57,840.00 | 54,740.00 | 57,320.00 | 57,320.00 | 5.19% | 62,805 |
| Apr 24, 2026 | 53,510.00 | 56,100.00 | 53,510.00 | 54,490.00 | 54,490.00 | -0.42% | 36,340 |
| Apr 23, 2026 | 56,530.00 | 57,200.00 | 54,580.00 | 54,720.00 | 54,720.00 | -3.20% | 36,885 |
| Apr 20, 2026 | 56,250.00 | 57,650.00 | 54,700.00 | 56,530.00 | 56,530.00 | 1.00% | 53,483 |
| Apr 17, 2026 | 54,920.00 | 56,790.00 | 54,600.00 | 55,970.00 | 55,970.00 | 2.51% | 81,161 |
| Apr 16, 2026 | 54,100.00 | 57,880.00 | 54,100.00 | 54,600.00 | 54,600.00 | 7.06% | 150,803 |
| Apr 15, 2026 | 53,100.00 | 53,250.00 | 50,750.00 | 51,000.00 | 51,000.00 | -3.95% | 39,509 |
| Apr 14, 2026 | 50,840.00 | 53,100.00 | 50,840.00 | 53,100.00 | 53,100.00 | 4.45% | 39,560 |
| Apr 13, 2026 | 52,770.00 | 53,000.00 | 50,550.00 | 50,840.00 | 50,840.00 | -3.66% | 53,267 |
| Apr 10, 2026 | 52,200.00 | 54,000.00 | 52,200.00 | 52,770.00 | 52,770.00 | 1.09% | 27,661 |
| Apr 9, 2026 | 51,500.00 | 53,690.00 | 51,220.00 | 52,200.00 | 52,200.00 | 1.77% | 46,471 |
| Apr 6, 2026 | 51,300.00 | 52,980.00 | 51,170.00 | 51,290.00 | 51,290.00 | -0.02% | 25,567 |
| Apr 3, 2026 | 50,750.00 | 51,800.00 | 50,750.00 | 51,300.00 | 51,300.00 | 2.48% | 23,578 |
| Mar 31, 2026 | 48,490.00 | 50,760.00 | 47,850.00 | 50,060.00 | 50,060.00 | 3.24% | 68,276 |
| Mar 30, 2026 | 48,910.00 | 49,240.00 | 46,010.00 | 48,490.00 | 48,490.00 | -0.96% | 107,145 |
| Mar 27, 2026 | 49,150.00 | 49,990.00 | 47,820.00 | 48,960.00 | 48,960.00 | -2.08% | 63,079 |
| Mar 26, 2026 | 49,900.00 | 50,550.00 | 48,500.00 | 50,000.00 | 50,000.00 | 0.20% | 72,253 |
| Mar 25, 2026 | 48,040.00 | 50,190.00 | 48,000.00 | 49,900.00 | 49,900.00 | 3.87% | 62,389 |
| Mar 24, 2026 | 48,600.00 | 48,840.00 | 47,000.00 | 48,040.00 | 48,040.00 | -1.15% | 89,845 |
| Mar 23, 2026 | 49,800.00 | 51,090.00 | 47,620.00 | 48,600.00 | 48,600.00 | -2.41% | 78,235 |
| Mar 20, 2026 | 48,600.00 | 49,800.00 | 48,060.00 | 49,800.00 | 49,800.00 | 2.47% | 166,966 |
| Mar 19, 2026 | 49,110.00 | 49,540.00 | 48,020.00 | 48,600.00 | 48,600.00 | -1.04% | 44,798 |
| Mar 18, 2026 | 49,100.00 | 50,510.00 | 47,720.00 | 49,110.00 | 49,110.00 | 0.02% | 59,716 |
| Mar 17, 2026 | 49,100.00 | 50,980.00 | 47,620.00 | 49,100.00 | 49,100.00 | - | 46,216 |
| Mar 16, 2026 | 49,000.00 | 50,030.00 | 46,000.00 | 49,100.00 | 49,100.00 | 0.10% | 44,381 |
| Mar 13, 2026 | 49,050.00 | 51,280.00 | 47,500.00 | 49,050.00 | 49,050.00 | - | 23,446 |
| Mar 12, 2026 | 49,050.00 | 49,530.00 | 47,750.00 | 49,050.00 | 49,050.00 | - | 59,845 |
| Mar 11, 2026 | 49,000.00 | 50,040.00 | 46,400.00 | 49,050.00 | 49,050.00 | 1.03% | 79,529 |
| Mar 10, 2026 | 50,110.00 | 52,120.00 | 47,620.00 | 48,550.00 | 48,550.00 | -2.74% | 73,539 |
| Mar 9, 2026 | 52,500.00 | 52,870.00 | 49,000.00 | 49,920.00 | 49,729.33 | -6.62% | 131,496 |
| Mar 6, 2026 | 54,000.00 | 54,370.00 | 52,160.00 | 53,460.00 | 53,255.81 | -0.67% | 34,598 |
| Mar 5, 2026 | 53,600.00 | 54,480.00 | 51,430.00 | 53,820.00 | 53,614.44 | 2.22% | 80,500 |
| Mar 4, 2026 | 51,700.00 | 54,570.00 | 50,210.00 | 52,650.00 | 52,448.90 | 1.84% | 91,813 |
| Mar 2, 2026 | 51,000.00 | 54,090.00 | 51,000.00 | 51,700.00 | 51,502.53 | 1.39% | 95,030 |
| Feb 27, 2026 | 48,170.00 | 51,700.00 | 48,170.00 | 50,990.00 | 50,795.25 | 8.49% | 194,320 |
| Feb 26, 2026 | 43,000.00 | 47,880.00 | 41,390.00 | 47,000.00 | 46,820.48 | 9.30% | 179,618 |