Megureit Israel Ltd (TLV:MGRT)
Israel · Delayed Price · Currency is ILS · Price in ILA 843.00
+8.90 (1.07%)
Aug 14, 2025, 5:24 PM IDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 834.10 | 851.80 | 832.50 | 832.50 | 832.50 | -0.19% | 15,017 |
| Aug 13, 2025 | 818.30 | 838.00 | 818.20 | 834.10 | 834.10 | 1.93% | 87,045 |
| Aug 12, 2025 | 820.40 | 841.70 | 809.30 | 818.30 | 818.30 | -1.28% | 60,787 |
| Aug 11, 2025 | 865.00 | 865.00 | 811.00 | 828.90 | 828.90 | -0.25% | 65,574 |
| Aug 10, 2025 | 827.00 | 861.10 | 810.50 | 831.00 | 831.00 | 0.48% | 506,237 |
| Aug 7, 2025 | 818.80 | 835.20 | 816.20 | 827.00 | 827.00 | 1.00% | 911,369 |
| Aug 6, 2025 | 810.10 | 831.00 | 795.00 | 818.80 | 818.80 | 1.07% | 1,059,587 |
| Aug 5, 2025 | 835.40 | 836.40 | 807.00 | 810.10 | 810.10 | -3.03% | 366,626 |
| Aug 4, 2025 | 834.50 | 867.80 | 818.00 | 835.40 | 835.40 | 0.11% | 1,592,820 |
| Jul 31, 2025 | 836.70 | 861.70 | 822.70 | 834.50 | 834.50 | -0.26% | 386,969 |
| Jul 30, 2025 | 839.00 | 855.70 | 823.90 | 836.70 | 836.70 | -0.27% | 253,107 |
| Jul 29, 2025 | 849.90 | 849.90 | 825.90 | 839.00 | 839.00 | -1.28% | 677,117 |
| Jul 28, 2025 | 875.60 | 899.00 | 841.90 | 849.90 | 849.90 | -3.03% | 291,810 |
| Jul 27, 2025 | 870.00 | 905.00 | 869.80 | 876.50 | 875.57 | -0.97% | 42,479 |
| Jul 24, 2025 | 880.00 | 889.20 | 865.30 | 885.10 | 884.16 | -0.16% | 300,095 |
| Jul 23, 2025 | 872.20 | 904.30 | 865.10 | 886.50 | 885.56 | 1.64% | 316,649 |
| Jul 22, 2025 | 876.10 | 876.20 | 866.40 | 872.20 | 871.27 | -0.45% | 98,252 |
| Jul 21, 2025 | 875.20 | 878.90 | 867.90 | 876.10 | 875.17 | 0.10% | 241,010 |
| Jul 20, 2025 | 872.00 | 878.90 | 863.80 | 875.20 | 874.27 | 0.30% | 108,309 |
| Jul 17, 2025 | 873.90 | 874.70 | 866.90 | 872.60 | 871.67 | 0.66% | 135,437 |
| Jul 16, 2025 | 866.70 | 867.00 | 850.30 | 866.90 | 865.98 | -0.17% | 101,050 |
| Jul 15, 2025 | 834.00 | 868.40 | 834.00 | 868.40 | 867.48 | 4.12% | 349,564 |
| Jul 14, 2025 | 831.00 | 835.00 | 811.00 | 834.00 | 833.11 | -0.12% | 387,723 |
| Jul 13, 2025 | 800.20 | 835.00 | 785.20 | 835.00 | 834.11 | 4.38% | 594,746 |
| Jul 10, 2025 | 787.70 | 800.00 | 785.90 | 800.00 | 799.15 | 1.96% | 85,749 |
| Jul 9, 2025 | 800.00 | 800.00 | 782.30 | 784.60 | 783.77 | -0.38% | 206,706 |
| Jul 8, 2025 | 798.00 | 799.50 | 762.00 | 787.60 | 786.76 | -1.30% | 202,160 |
| Jul 7, 2025 | 814.20 | 815.00 | 788.40 | 798.00 | 797.15 | -1.04% | 146,070 |
| Jul 6, 2025 | 806.50 | 806.50 | 799.20 | 806.40 | 805.54 | -0.01% | 90,319 |
| Jul 3, 2025 | 819.00 | 834.10 | 788.70 | 806.50 | 805.64 | -1.53% | 245,589 |
| Jul 2, 2025 | 785.00 | 828.10 | 772.00 | 819.00 | 818.13 | 4.33% | 1,613,931 |
| Jul 1, 2025 | 771.80 | 804.90 | 771.80 | 785.00 | 784.17 | 1.71% | 224,431 |
| Jun 30, 2025 | 780.00 | 780.00 | 758.00 | 771.80 | 770.98 | -1.05% | 135,300 |
| Jun 29, 2025 | 745.00 | 780.00 | 737.60 | 780.00 | 779.17 | 4.88% | 180,559 |
| Jun 26, 2025 | 745.00 | 745.00 | 737.30 | 743.70 | 742.91 | -0.17% | 94,163 |
| Jun 25, 2025 | 740.50 | 745.00 | 734.00 | 745.00 | 744.21 | 0.61% | 91,164 |
| Jun 24, 2025 | 678.60 | 743.90 | 678.60 | 740.50 | 739.71 | 9.12% | 448,384 |
| Jun 23, 2025 | 706.00 | 706.00 | 678.60 | 678.60 | 677.88 | -3.88% | 68,300 |
| Jun 22, 2025 | 691.60 | 715.00 | 685.80 | 706.00 | 705.25 | 2.08% | 270,730 |
| Jun 19, 2025 | 690.70 | 693.30 | 686.80 | 691.60 | 690.86 | 0.13% | 35,930 |
| Jun 18, 2025 | 683.00 | 695.00 | 675.70 | 690.70 | 689.97 | 1.13% | 124,122 |
| Jun 17, 2025 | 670.30 | 683.00 | 650.00 | 683.00 | 682.27 | 1.89% | 377,117 |
| Jun 16, 2025 | 627.70 | 674.00 | 620.00 | 670.30 | 669.59 | 6.79% | 113,112 |
| Jun 15, 2025 | 618.50 | 635.00 | 600.00 | 627.70 | 627.03 | 1.49% | 33,714 |
| Jun 12, 2025 | 657.50 | 657.50 | 613.30 | 618.50 | 617.84 | -5.93% | 52,565 |
| Jun 11, 2025 | 650.90 | 660.00 | 650.90 | 657.50 | 656.80 | 1.01% | 29,875 |
| Jun 10, 2025 | 650.00 | 654.90 | 649.30 | 650.90 | 650.21 | -0.73% | 15,140 |
| Jun 9, 2025 | 659.70 | 659.70 | 650.00 | 655.70 | 655.00 | -0.61% | 26,845 |
| Jun 8, 2025 | 647.10 | 659.70 | 630.30 | 659.70 | 659.00 | 1.95% | 61,079 |
| Jun 5, 2025 | 667.10 | 667.10 | 643.00 | 647.10 | 646.41 | -3.00% | 37,539 |