Megureit Israel Ltd (TLV:MGRT)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 870.00 | 881.00 | 870.00 | 876.70 | 876.70 | 0.77% | 14,411 |
| Oct 26, 2025 | 866.90 | 892.00 | 866.90 | 870.00 | 870.00 | 0.36% | 128,754 |
| Oct 23, 2025 | 847.80 | 886.20 | 847.80 | 866.90 | 866.90 | 0.21% | 40,374 |
| Oct 22, 2025 | 856.30 | 865.10 | 853.20 | 865.10 | 865.10 | 1.03% | 60,749 |
| Oct 21, 2025 | 881.00 | 896.80 | 848.10 | 856.30 | 856.30 | -2.80% | 228,107 |
| Oct 20, 2025 | 899.90 | 914.90 | 881.00 | 881.00 | 881.00 | -2.10% | 53,789 |
| Oct 19, 2025 | 903.60 | 910.50 | 890.70 | 899.90 | 899.90 | -0.41% | 38,281 |
| Oct 16, 2025 | 906.00 | 906.00 | 886.30 | 903.60 | 903.60 | -0.26% | 140,600 |
| Oct 15, 2025 | 949.90 | 949.90 | 898.00 | 906.00 | 906.00 | -3.51% | 163,129 |
| Oct 12, 2025 | 946.00 | 946.00 | 928.00 | 939.00 | 939.00 | -0.67% | 606,301 |
| Oct 9, 2025 | 914.90 | 948.00 | 906.80 | 945.30 | 945.30 | 4.87% | 228,614 |
| Oct 8, 2025 | 850.10 | 916.60 | 850.10 | 901.40 | 901.40 | 3.15% | 55,410 |
| Oct 7, 2025 | 873.90 | 873.90 | 873.90 | 873.90 | 873.90 | - | - |
| Oct 6, 2025 | 873.90 | 873.90 | 873.90 | 873.90 | 873.90 | -0.58% | - |
| Oct 5, 2025 | 916.90 | 916.90 | 875.00 | 879.00 | 879.00 | 0.58% | 123,337 |
| Oct 2, 2025 | 873.90 | 873.90 | 873.90 | 873.90 | 873.90 | - | - |
| Oct 1, 2025 | 873.90 | 873.90 | 873.90 | 873.90 | 873.90 | - | - |
| Sep 30, 2025 | 888.00 | 909.90 | 873.90 | 873.90 | 873.90 | -0.47% | 547,631 |
| Sep 29, 2025 | 879.00 | 884.70 | 863.70 | 878.00 | 878.00 | -0.11% | 281,200 |
| Sep 28, 2025 | 817.00 | 879.00 | 817.00 | 879.00 | 879.00 | 7.59% | 130,085 |
| Sep 25, 2025 | 830.00 | 830.00 | 812.20 | 817.00 | 817.00 | -1.57% | 51,315 |
| Sep 24, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | - |
| Sep 23, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | - |
| Sep 22, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | - |
| Sep 21, 2025 | 839.20 | 840.20 | 809.40 | 830.00 | 830.00 | -1.10% | 47,089 |
| Sep 18, 2025 | 832.00 | 844.10 | 827.00 | 839.20 | 839.20 | 0.87% | 74,907 |
| Sep 17, 2025 | 841.20 | 869.70 | 827.10 | 832.00 | 832.00 | -1.09% | 63,206 |
| Sep 16, 2025 | 842.00 | 860.00 | 789.80 | 841.20 | 841.20 | -0.10% | 63,899 |
| Sep 15, 2025 | 877.00 | 877.00 | 831.80 | 842.00 | 842.00 | -0.02% | 64,154 |
| Sep 14, 2025 | 849.90 | 849.90 | 832.40 | 842.20 | 842.20 | -0.91% | 19,021 |
| Sep 11, 2025 | 862.40 | 863.80 | 838.80 | 849.90 | 849.90 | -1.45% | 74,563 |
| Sep 10, 2025 | 880.00 | 880.00 | 859.30 | 862.40 | 862.40 | -2.00% | 74,718 |
| Sep 9, 2025 | 874.00 | 880.00 | 859.00 | 880.00 | 880.00 | 2.92% | 71,270 |
| Sep 8, 2025 | 873.20 | 873.20 | 855.00 | 855.00 | 855.00 | -3.06% | 102,009 |
| Sep 7, 2025 | 872.80 | 882.00 | 861.10 | 882.00 | 873.19 | 1.05% | 48,941 |
| Sep 4, 2025 | 860.90 | 873.10 | 855.50 | 872.80 | 864.09 | 1.38% | 17,344 |
| Sep 3, 2025 | 840.70 | 863.00 | 840.70 | 860.90 | 852.30 | 2.40% | 25,708 |
| Sep 2, 2025 | 864.00 | 864.50 | 823.20 | 840.70 | 832.31 | -2.75% | 67,290 |
| Sep 1, 2025 | 864.00 | 871.00 | 860.00 | 864.50 | 855.87 | -1.20% | 64,480 |
| Aug 31, 2025 | 856.30 | 875.00 | 850.60 | 875.00 | 866.26 | 2.18% | 50,113 |
| Aug 28, 2025 | 869.30 | 869.30 | 821.50 | 856.30 | 847.75 | -1.50% | 36,837 |
| Aug 27, 2025 | 872.60 | 879.00 | 867.30 | 869.30 | 860.62 | -0.38% | 37,047 |
| Aug 26, 2025 | 879.40 | 879.40 | 859.90 | 872.60 | 863.89 | -0.77% | 173,468 |
| Aug 25, 2025 | 875.00 | 879.40 | 873.00 | 879.40 | 870.62 | 0.50% | 104,230 |
| Aug 24, 2025 | 801.00 | 880.30 | 801.00 | 875.00 | 866.26 | 5.05% | 114,607 |
| Aug 21, 2025 | 869.90 | 874.20 | 832.90 | 832.90 | 824.58 | -4.72% | 57,245 |
| Aug 20, 2025 | 871.90 | 875.10 | 858.40 | 874.20 | 865.47 | 0.26% | 63,325 |
| Aug 19, 2025 | 874.50 | 880.30 | 864.90 | 871.90 | 863.19 | -0.30% | 65,802 |
| Aug 18, 2025 | 876.20 | 876.90 | 862.60 | 874.50 | 865.77 | -0.19% | 155,311 |
| Aug 17, 2025 | 843.00 | 882.50 | 843.00 | 876.20 | 867.45 | 3.94% | 92,419 |