Megureit Israel Ltd (TLV:MGRT)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
879.00
0.00 (0.00%)
Oct 5, 2025, 3:49 PM IDT

Megureit Israel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 2025916.90916.90875.00879.00879.000.58%123,337
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 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
Aug 14, 2025834.10851.90832.50843.00834.581.07%43,467
Aug 13, 2025818.30838.00818.20834.10825.771.93%87,045
Aug 12, 2025820.40841.70809.30818.30810.13-1.28%60,787
Aug 11, 2025865.00865.00811.00828.90820.62-0.25%65,574
Aug 10, 2025827.00861.10810.50831.00822.700.48%506,237
Aug 7, 2025818.80835.20816.20827.00818.741.00%911,369
Aug 6, 2025810.10831.00795.00818.80810.621.07%1,059,587
Aug 5, 2025835.40836.40807.00810.10802.01-3.03%366,626
Aug 4, 2025834.50867.80818.00835.40827.060.11%1,592,820
Jul 31, 2025836.70861.70822.70834.50826.17-0.26%386,969
Jul 30, 2025839.00855.70823.90836.70828.35-0.27%253,107
Jul 29, 2025849.90849.90825.90839.00830.62-1.28%677,117
Jul 28, 2025875.60899.00841.90849.90841.41-3.03%291,810
Jul 27, 2025870.00905.00869.80876.50866.83-0.97%42,479
Jul 24, 2025880.00889.20865.30885.10875.33-0.16%300,095
Jul 23, 2025872.20904.30865.10886.50876.721.64%316,649
Jul 22, 2025876.10876.20866.40872.20862.57-0.45%98,252
Jul 21, 2025875.20878.90867.90876.10866.430.10%241,010
Jul 20, 2025872.00878.90863.80875.20865.540.30%108,309