Megureit Israel Ltd (TLV:MGRT)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
864.80
-26.00 (-2.92%)
Oct 28, 2025, 2:38 PM IDT

Megureit Israel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025870.00881.00870.00876.70876.700.77%14,411
Oct 26, 2025866.90892.00866.90870.00870.000.36%128,754
Oct 23, 2025847.80886.20847.80866.90866.900.21%40,374
Oct 22, 2025856.30865.10853.20865.10865.101.03%60,749
Oct 21, 2025881.00896.80848.10856.30856.30-2.80%228,107
Oct 20, 2025899.90914.90881.00881.00881.00-2.10%53,789
Oct 19, 2025903.60910.50890.70899.90899.90-0.41%38,281
Oct 16, 2025906.00906.00886.30903.60903.60-0.26%140,600
Oct 15, 2025949.90949.90898.00906.00906.00-3.51%163,129
Oct 12, 2025946.00946.00928.00939.00939.00-0.67%606,301
Oct 9, 2025914.90948.00906.80945.30945.304.87%228,614
Oct 8, 2025850.10916.60850.10901.40901.403.15%55,410
Oct 7, 2025873.90873.90873.90873.90873.90--
Oct 6, 2025873.90873.90873.90873.90873.90-0.58%-
Oct 5, 2025916.90916.90875.00879.00879.000.58%123,337
Oct 2, 2025873.90873.90873.90873.90873.90--
Oct 1, 2025873.90873.90873.90873.90873.90--
Sep 30, 2025888.00909.90873.90873.90873.90-0.47%547,631
Sep 29, 2025879.00884.70863.70878.00878.00-0.11%281,200
Sep 28, 2025817.00879.00817.00879.00879.007.59%130,085
Sep 25, 2025830.00830.00812.20817.00817.00-1.57%51,315
Sep 24, 2025830.00830.00830.00830.00830.00--
Sep 23, 2025830.00830.00830.00830.00830.00--
Sep 22, 2025830.00830.00830.00830.00830.00--
Sep 21, 2025839.20840.20809.40830.00830.00-1.10%47,089
Sep 18, 2025832.00844.10827.00839.20839.200.87%74,907
Sep 17, 2025841.20869.70827.10832.00832.00-1.09%63,206
Sep 16, 2025842.00860.00789.80841.20841.20-0.10%63,899
Sep 15, 2025877.00877.00831.80842.00842.00-0.02%64,154
Sep 14, 2025849.90849.90832.40842.20842.20-0.91%19,021
Sep 11, 2025862.40863.80838.80849.90849.90-1.45%74,563
Sep 10, 2025880.00880.00859.30862.40862.40-2.00%74,718
Sep 9, 2025874.00880.00859.00880.00880.002.92%71,270
Sep 8, 2025873.20873.20855.00855.00855.00-3.06%102,009
Sep 7, 2025872.80882.00861.10882.00873.191.05%48,941
Sep 4, 2025860.90873.10855.50872.80864.091.38%17,344
Sep 3, 2025840.70863.00840.70860.90852.302.40%25,708
Sep 2, 2025864.00864.50823.20840.70832.31-2.75%67,290
Sep 1, 2025864.00871.00860.00864.50855.87-1.20%64,480
Aug 31, 2025856.30875.00850.60875.00866.262.18%50,113
Aug 28, 2025869.30869.30821.50856.30847.75-1.50%36,837
Aug 27, 2025872.60879.00867.30869.30860.62-0.38%37,047
Aug 26, 2025879.40879.40859.90872.60863.89-0.77%173,468
Aug 25, 2025875.00879.40873.00879.40870.620.50%104,230
Aug 24, 2025801.00880.30801.00875.00866.265.05%114,607
Aug 21, 2025869.90874.20832.90832.90824.58-4.72%57,245
Aug 20, 2025871.90875.10858.40874.20865.470.26%63,325
Aug 19, 2025874.50880.30864.90871.90863.19-0.30%65,802
Aug 18, 2025876.20876.90862.60874.50865.77-0.19%155,311
Aug 17, 2025843.00882.50843.00876.20867.453.94%92,419