Megureit Israel Ltd (TLV:MGRT)
Israel · Delayed Price · Currency is ILS · Price in ILA 861.60
-10.40 (-1.19%)
Jan 29, 2026, 5:24 PM IDT
Megureit Israel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 899.20 | 899.20 | 866.80 | 872.00 | 872.00 | -3.02% | 412,747 |
| Jan 27, 2026 | 905.10 | 913.30 | 886.80 | 899.20 | 899.20 | -1.08% | 374,208 |
| Jan 26, 2026 | 900.00 | 917.20 | 896.00 | 909.00 | 905.60 | 2.70% | 550,561 |
| Jan 23, 2026 | 876.30 | 889.40 | 872.00 | 885.10 | 881.79 | 1.00% | 24,148 |
| Jan 22, 2026 | 869.00 | 887.00 | 869.00 | 876.30 | 873.02 | 0.91% | 77,694 |
| Jan 21, 2026 | 887.50 | 887.50 | 860.00 | 868.40 | 865.15 | -2.15% | 86,866 |
| Jan 20, 2026 | 902.90 | 902.90 | 872.30 | 887.50 | 884.18 | -1.71% | 79,789 |
| Jan 19, 2026 | 905.00 | 915.00 | 890.00 | 902.90 | 899.52 | -0.23% | 77,268 |
| Jan 16, 2026 | 929.00 | 933.80 | 905.00 | 905.00 | 901.61 | -2.58% | 69,973 |
| Jan 15, 2026 | 929.60 | 930.00 | 911.80 | 929.00 | 925.52 | -0.06% | 118,847 |
| Jan 14, 2026 | 936.10 | 941.80 | 920.00 | 929.60 | 926.12 | -0.69% | 67,327 |
| Jan 13, 2026 | 944.50 | 945.00 | 924.20 | 936.10 | 932.59 | -0.89% | 75,898 |
| Jan 12, 2026 | 931.00 | 944.50 | 924.70 | 944.50 | 940.96 | 0.30% | 137,022 |
| Jan 9, 2026 | 937.10 | 948.90 | 937.10 | 941.70 | 938.17 | 0.49% | 28,108 |
| Jan 8, 2026 | 936.90 | 940.00 | 910.00 | 937.10 | 933.59 | -0.30% | 2,356,798 |
| Jan 7, 2026 | 943.40 | 943.40 | 929.90 | 939.90 | 936.38 | -0.37% | 188,011 |
| Jan 6, 2026 | 942.00 | 945.40 | 924.70 | 943.40 | 939.87 | 0.15% | 1,570,529 |
| Jan 5, 2026 | 915.00 | 943.50 | 906.30 | 942.00 | 938.47 | 3.58% | 2,085,484 |
| Jan 1, 2026 | 905.00 | 909.90 | 892.20 | 909.40 | 905.99 | 0.49% | 111,617 |
| Dec 31, 2025 | 903.40 | 905.00 | 882.60 | 905.00 | 901.61 | 0.18% | 193,302 |
| Dec 30, 2025 | 905.90 | 913.00 | 896.40 | 903.40 | 900.02 | -0.28% | 545,046 |
| Dec 29, 2025 | 900.50 | 915.90 | 894.90 | 905.90 | 902.51 | 0.60% | 562,011 |
| Dec 28, 2025 | 895.00 | 904.00 | 895.00 | 900.50 | 897.13 | 0.61% | 180,189 |
| Dec 25, 2025 | 878.00 | 900.00 | 875.20 | 895.00 | 891.65 | 1.94% | 590,362 |
| Dec 24, 2025 | 885.00 | 908.00 | 878.00 | 878.00 | 874.71 | -0.79% | 5,696,801 |
| Dec 23, 2025 | 888.00 | 888.00 | 875.10 | 885.00 | 881.69 | -0.08% | 172,662 |
| Dec 22, 2025 | 885.70 | 897.30 | 878.20 | 885.70 | 882.38 | - | 179,080 |
| Dec 21, 2025 | 900.00 | 900.00 | 870.20 | 885.70 | 882.38 | 2.99% | 111,850 |
| Dec 18, 2025 | 898.00 | 898.00 | 852.00 | 860.00 | 856.78 | -0.34% | 268,916 |
| Dec 17, 2025 | 864.30 | 882.00 | 859.40 | 862.90 | 859.67 | -0.16% | 61,676 |
| Dec 16, 2025 | 882.90 | 900.60 | 862.70 | 864.30 | 861.06 | -2.11% | 157,557 |
| Dec 15, 2025 | 891.50 | 901.20 | 875.00 | 882.90 | 879.59 | 0.02% | 141,710 |
| Dec 14, 2025 | 889.30 | 901.80 | 880.30 | 882.70 | 879.39 | -1.12% | 101,383 |
| Dec 11, 2025 | 889.00 | 902.00 | 881.00 | 892.70 | 885.96 | 0.42% | 93,122 |
| Dec 10, 2025 | 901.10 | 907.10 | 886.30 | 889.00 | 882.29 | -1.34% | 94,486 |
| Dec 9, 2025 | 925.00 | 925.00 | 894.00 | 901.10 | 894.30 | -2.22% | 97,255 |
| Dec 8, 2025 | 943.10 | 950.00 | 920.90 | 921.60 | 914.65 | -2.28% | 112,103 |
| Dec 7, 2025 | 946.00 | 951.90 | 941.60 | 943.10 | 935.98 | -0.24% | 193,598 |
| Dec 4, 2025 | 961.00 | 961.00 | 939.00 | 945.40 | 938.27 | -1.27% | 216,201 |
| Dec 3, 2025 | 961.10 | 974.40 | 946.00 | 957.60 | 950.37 | 0.77% | 294,997 |
| Dec 2, 2025 | 959.00 | 975.00 | 937.00 | 950.30 | 943.13 | 3.87% | 951,016 |
| Dec 1, 2025 | 866.70 | 923.00 | 854.80 | 914.90 | 908.00 | 8.53% | 1,349,080 |
| Nov 30, 2025 | 840.30 | 846.30 | 820.00 | 843.00 | 836.64 | 0.32% | 233,699 |
| Nov 27, 2025 | 842.40 | 847.10 | 806.10 | 840.30 | 833.96 | -0.25% | 890,721 |
| Nov 26, 2025 | 853.10 | 853.10 | 839.90 | 842.40 | 836.04 | -1.25% | 157,244 |
| Nov 25, 2025 | 853.40 | 854.90 | 846.00 | 853.10 | 846.66 | -0.04% | 315,645 |
| Nov 24, 2025 | 870.00 | 870.00 | 838.00 | 853.40 | 846.96 | -0.29% | 477,694 |
| Nov 23, 2025 | 865.80 | 865.80 | 855.00 | 855.90 | 849.44 | -1.14% | 60,178 |
| Nov 20, 2025 | 865.00 | 875.00 | 853.30 | 865.80 | 859.27 | -0.48% | 82,974 |
| Nov 19, 2025 | 858.60 | 877.90 | 858.60 | 870.00 | 863.44 | - | 379,760 |