Megureit Israel Ltd (TLV:MGRT)
Israel · Delayed Price · Currency is ILS · Price in ILA 793.10
+1.20 (0.15%)
Mar 31, 2026, 5:24 PM IDT
Megureit Israel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 791.90 | 808.10 | 781.40 | 793.10 | 793.10 | 0.15% | 119,019 |
| Mar 30, 2026 | 799.10 | 810.90 | 783.00 | 791.90 | 791.90 | -1.32% | 408,562 |
| Mar 27, 2026 | 815.00 | 815.00 | 794.60 | 802.50 | 799.10 | -1.53% | 385,687 |
| Mar 26, 2026 | 822.00 | 827.30 | 808.40 | 815.00 | 811.54 | -0.85% | 513,320 |
| Mar 25, 2026 | 827.30 | 844.00 | 820.60 | 822.00 | 818.51 | -0.64% | 90,822 |
| Mar 24, 2026 | 821.00 | 855.80 | 810.00 | 827.30 | 823.79 | 0.77% | 1,033,518 |
| Mar 23, 2026 | 840.00 | 840.00 | 810.00 | 821.00 | 817.52 | -2.17% | 1,286,580 |
| Mar 20, 2026 | 837.00 | 850.00 | 834.90 | 839.20 | 835.64 | 0.26% | 24,929 |
| Mar 19, 2026 | 837.40 | 841.50 | 830.00 | 837.00 | 833.45 | -0.05% | 300,031 |
| Mar 18, 2026 | 848.80 | 850.00 | 826.70 | 837.40 | 833.85 | -0.05% | 519,752 |
| Mar 17, 2026 | 840.40 | 852.70 | 831.90 | 837.80 | 834.25 | -0.31% | 218,479 |
| Mar 16, 2026 | 866.50 | 869.00 | 823.30 | 840.40 | 836.84 | -3.39% | 554,498 |
| Mar 13, 2026 | 857.40 | 869.90 | 849.70 | 869.90 | 862.82 | 1.46% | 95,276 |
| Mar 12, 2026 | 876.90 | 876.90 | 847.20 | 857.40 | 850.42 | -2.22% | 138,289 |
| Mar 11, 2026 | 869.80 | 878.80 | 833.60 | 876.90 | 869.76 | 0.82% | 162,969 |
| Mar 10, 2026 | 862.70 | 877.00 | 856.10 | 869.80 | 862.72 | 0.82% | 124,167 |
| Mar 9, 2026 | 865.60 | 885.00 | 840.10 | 862.70 | 855.68 | -0.34% | 447,075 |
| Mar 6, 2026 | 869.90 | 871.30 | 859.60 | 865.60 | 858.56 | -0.49% | 44,011 |
| Mar 5, 2026 | 869.50 | 881.50 | 838.90 | 869.90 | 862.82 | 0.05% | 495,319 |
| Mar 4, 2026 | 875.00 | 884.90 | 858.00 | 869.50 | 862.42 | -0.63% | 152,372 |
| Mar 2, 2026 | 845.20 | 877.00 | 845.00 | 875.00 | 867.88 | 3.53% | 492,635 |
| Feb 27, 2026 | 835.90 | 850.00 | 824.60 | 845.20 | 838.32 | 1.11% | 177,901 |
| Feb 26, 2026 | 820.00 | 844.00 | 805.00 | 835.90 | 829.10 | 2.44% | 302,018 |
| Feb 25, 2026 | 823.00 | 825.00 | 816.00 | 816.00 | 809.36 | -0.85% | 281,215 |
| Feb 24, 2026 | 828.00 | 829.00 | 815.50 | 823.00 | 816.30 | -0.42% | 649,233 |
| Feb 23, 2026 | 820.10 | 850.00 | 820.10 | 826.50 | 819.77 | 0.78% | 1,308,578 |
| Feb 20, 2026 | 820.10 | 832.90 | 819.00 | 820.10 | 813.43 | - | 56,955 |
| Feb 19, 2026 | 837.00 | 845.20 | 808.70 | 820.10 | 813.43 | -2.02% | 193,966 |
| Feb 18, 2026 | 856.70 | 865.20 | 832.10 | 837.00 | 830.19 | -2.30% | 120,628 |
| Feb 17, 2026 | 883.20 | 910.00 | 851.40 | 856.70 | 849.73 | -3.00% | 239,758 |
| Feb 16, 2026 | 837.70 | 885.00 | 837.70 | 883.20 | 876.01 | 5.43% | 236,979 |
| Feb 13, 2026 | 845.00 | 854.00 | 823.80 | 837.70 | 830.88 | 0.08% | 79,111 |
| Feb 12, 2026 | 808.00 | 837.00 | 808.00 | 837.00 | 830.19 | 4.30% | 404,956 |
| Feb 11, 2026 | 871.70 | 872.80 | 802.50 | 802.50 | 795.97 | -7.94% | 574,833 |
| Feb 10, 2026 | 875.00 | 900.00 | 866.70 | 871.70 | 864.61 | -0.38% | 156,137 |
| Feb 9, 2026 | 863.40 | 888.80 | 863.40 | 875.00 | 867.88 | 1.34% | 119,014 |
| Feb 6, 2026 | 870.00 | 870.40 | 850.00 | 863.40 | 856.37 | 0.51% | 56,318 |
| Feb 5, 2026 | 858.00 | 908.10 | 829.20 | 859.00 | 852.01 | 0.16% | 962,839 |
| Feb 4, 2026 | 875.40 | 886.00 | 855.10 | 857.60 | 850.62 | -2.03% | 344,896 |
| Feb 3, 2026 | 883.90 | 890.00 | 866.00 | 875.40 | 868.28 | -0.96% | 265,630 |
| Feb 2, 2026 | 851.00 | 883.90 | 837.20 | 883.90 | 876.71 | 3.87% | 547,076 |
| Jan 30, 2026 | 861.60 | 873.00 | 851.00 | 851.00 | 844.07 | -1.23% | 146,645 |
| Jan 29, 2026 | 872.00 | 874.00 | 858.00 | 861.60 | 854.59 | -1.19% | 213,230 |
| Jan 28, 2026 | 899.20 | 899.20 | 866.80 | 872.00 | 864.90 | -3.02% | 412,746 |
| Jan 27, 2026 | 905.10 | 913.30 | 886.80 | 899.20 | 891.88 | -1.08% | 374,207 |
| Jan 26, 2026 | 900.00 | 917.20 | 896.00 | 909.00 | 898.23 | 2.70% | 550,560 |
| Jan 23, 2026 | 876.30 | 889.40 | 872.00 | 885.10 | 874.61 | 1.00% | 24,147 |
| Jan 22, 2026 | 869.00 | 887.00 | 869.00 | 876.30 | 865.91 | 0.91% | 77,693 |
| Jan 21, 2026 | 887.50 | 887.50 | 860.00 | 868.40 | 858.11 | -2.15% | 86,865 |
| Jan 20, 2026 | 902.90 | 902.90 | 872.30 | 887.50 | 876.98 | -1.71% | 79,788 |