Mega Or Holdings Ltd (TLV:MGOR)
Israel · Delayed Price · Currency is ILS · Price in ILA 61,450
-1,890 (-2.98%)
Jun 5, 2026, 11:06 AM IDT
Mega Or Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 65,400.00 | 66,230.00 | 64,370.00 | 65,940.00 | 65,838.68 | 6.05% | 54,761 |
| May 20, 2026 | 61,110.00 | 62,180.00 | 57,230.00 | 62,180.00 | 62,084.46 | 3.29% | 63,925 |
| May 19, 2026 | 61,200.00 | 62,340.00 | 59,660.00 | 60,200.00 | 60,107.50 | -3.86% | 92,518 |
| May 18, 2026 | 62,020.00 | 62,800.00 | 59,260.00 | 62,620.00 | 62,523.78 | -1.07% | 65,034 |
| May 15, 2026 | 65,840.00 | 65,850.00 | 61,500.00 | 63,300.00 | 63,202.73 | -5.10% | 45,810 |
| May 14, 2026 | 68,880.00 | 69,870.00 | 65,780.00 | 66,700.00 | 66,597.51 | -3.16% | 55,135 |
| May 13, 2026 | 66,870.00 | 69,820.00 | 66,870.00 | 68,880.00 | 68,774.16 | 1.89% | 68,356 |
| May 12, 2026 | 67,100.00 | 68,250.00 | 66,170.00 | 67,600.00 | 67,496.13 | -0.35% | 35,449 |
| May 11, 2026 | 66,610.00 | 67,840.00 | 65,560.00 | 67,840.00 | 67,735.76 | 1.86% | 74,374 |
| May 8, 2026 | 62,760.00 | 66,990.00 | 60,790.00 | 66,600.00 | 66,497.66 | 7.75% | 118,729 |
| May 7, 2026 | 65,000.00 | 65,580.00 | 61,810.00 | 61,810.00 | 61,715.02 | -3.95% | 1,769,421 |
| May 6, 2026 | 66,130.00 | 69,990.00 | 62,930.00 | 64,350.00 | 64,251.12 | -2.69% | 111,741 |
| May 5, 2026 | 64,500.00 | 67,070.00 | 64,500.00 | 66,130.00 | 66,028.39 | 2.53% | 70,568 |
| May 4, 2026 | 62,260.00 | 65,280.00 | 61,500.00 | 64,500.00 | 64,400.89 | 4.39% | 100,180 |
| May 1, 2026 | 60,700.00 | 62,840.00 | 59,310.00 | 61,790.00 | 61,695.05 | 2.20% | 36,122 |
| Apr 30, 2026 | 60,600.00 | 60,980.00 | 58,700.00 | 60,460.00 | 60,367.10 | -0.23% | 92,476 |
| Apr 29, 2026 | 59,260.00 | 60,760.00 | 58,900.00 | 60,600.00 | 60,506.88 | 2.54% | 65,913 |
| Apr 28, 2026 | 57,890.00 | 59,760.00 | 57,000.00 | 59,100.00 | 59,009.19 | 3.11% | 74,782 |
| Apr 27, 2026 | 54,740.00 | 57,840.00 | 54,740.00 | 57,320.00 | 57,231.92 | 5.19% | 62,805 |
| Apr 24, 2026 | 53,510.00 | 56,100.00 | 53,510.00 | 54,490.00 | 54,406.27 | -0.42% | 36,340 |
| Apr 23, 2026 | 56,530.00 | 57,200.00 | 54,580.00 | 54,720.00 | 54,635.92 | -3.20% | 36,885 |
| Apr 20, 2026 | 56,250.00 | 57,650.00 | 54,700.00 | 56,530.00 | 56,443.14 | 1.00% | 53,483 |
| Apr 17, 2026 | 54,920.00 | 56,790.00 | 54,600.00 | 55,970.00 | 55,884.00 | 2.51% | 81,161 |
| Apr 16, 2026 | 54,100.00 | 57,880.00 | 54,100.00 | 54,600.00 | 54,516.10 | 7.06% | 150,803 |
| Apr 15, 2026 | 53,100.00 | 53,250.00 | 50,750.00 | 51,000.00 | 50,921.63 | -3.95% | 39,509 |
| Apr 14, 2026 | 50,840.00 | 53,100.00 | 50,840.00 | 53,100.00 | 53,018.41 | 4.45% | 39,560 |
| Apr 13, 2026 | 52,770.00 | 53,000.00 | 50,550.00 | 50,840.00 | 50,761.88 | -3.66% | 53,267 |
| Apr 10, 2026 | 52,200.00 | 54,000.00 | 52,200.00 | 52,770.00 | 52,688.91 | 1.09% | 27,661 |
| Apr 9, 2026 | 51,500.00 | 53,690.00 | 51,220.00 | 52,200.00 | 52,119.79 | 1.77% | 46,471 |
| Apr 6, 2026 | 51,300.00 | 52,980.00 | 51,170.00 | 51,290.00 | 51,211.19 | -0.02% | 25,567 |
| Apr 3, 2026 | 50,750.00 | 51,800.00 | 50,750.00 | 51,300.00 | 51,221.17 | 2.48% | 23,578 |
| Mar 31, 2026 | 48,490.00 | 50,760.00 | 47,850.00 | 50,060.00 | 49,983.08 | 3.24% | 68,276 |
| Mar 30, 2026 | 48,910.00 | 49,240.00 | 46,010.00 | 48,490.00 | 48,415.49 | -0.96% | 107,145 |
| Mar 27, 2026 | 49,150.00 | 49,990.00 | 47,820.00 | 48,960.00 | 48,884.77 | -2.08% | 63,079 |
| Mar 26, 2026 | 49,900.00 | 50,550.00 | 48,500.00 | 50,000.00 | 49,923.17 | 0.20% | 72,253 |
| Mar 25, 2026 | 48,040.00 | 50,190.00 | 48,000.00 | 49,900.00 | 49,823.32 | 3.87% | 62,389 |
| Mar 24, 2026 | 48,600.00 | 48,840.00 | 47,000.00 | 48,040.00 | 47,966.18 | -1.15% | 89,845 |
| Mar 23, 2026 | 49,800.00 | 51,090.00 | 47,620.00 | 48,600.00 | 48,525.32 | -2.41% | 78,235 |
| Mar 20, 2026 | 48,600.00 | 49,800.00 | 48,060.00 | 49,800.00 | 49,723.48 | 2.47% | 166,966 |
| Mar 19, 2026 | 49,110.00 | 49,540.00 | 48,020.00 | 48,600.00 | 48,525.32 | -1.04% | 44,798 |
| Mar 18, 2026 | 49,100.00 | 50,510.00 | 47,720.00 | 49,110.00 | 49,034.54 | 0.02% | 59,716 |
| Mar 17, 2026 | 49,100.00 | 50,980.00 | 47,620.00 | 49,100.00 | 49,024.55 | - | 46,216 |