Megureit Israel Ltd (TLV:MGRT)
Israel · Delayed Price · Currency is ILS · Price in ILA 862.90
-1.40 (-0.16%)
At close: Dec 17, 2025
Megureit Israel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 864.30 | 882.00 | 859.40 | 862.90 | 862.90 | -0.16% | 61,676 |
| Dec 16, 2025 | 882.90 | 900.60 | 862.70 | 864.30 | 864.30 | -2.11% | 157,557 |
| Dec 15, 2025 | 891.50 | 901.20 | 875.00 | 882.90 | 882.90 | 0.02% | 141,710 |
| Dec 14, 2025 | 889.30 | 901.80 | 880.30 | 882.70 | 882.70 | -1.12% | 101,383 |
| Dec 11, 2025 | 889.00 | 902.00 | 881.00 | 892.70 | 889.29 | 0.42% | 93,122 |
| Dec 10, 2025 | 901.10 | 907.10 | 886.30 | 889.00 | 885.61 | -1.34% | 94,486 |
| Dec 9, 2025 | 925.00 | 925.00 | 894.00 | 901.10 | 897.66 | -2.22% | 97,255 |
| Dec 8, 2025 | 943.10 | 950.00 | 920.90 | 921.60 | 918.08 | -2.28% | 112,103 |
| Dec 7, 2025 | 946.00 | 951.90 | 941.60 | 943.10 | 939.50 | -0.24% | 193,598 |
| Dec 4, 2025 | 961.00 | 961.00 | 939.00 | 945.40 | 941.79 | -1.27% | 216,201 |
| Dec 3, 2025 | 961.10 | 974.40 | 946.00 | 957.60 | 953.95 | 0.77% | 294,997 |
| Dec 2, 2025 | 959.00 | 975.00 | 937.00 | 950.30 | 946.67 | 3.87% | 951,016 |
| Dec 1, 2025 | 866.70 | 923.00 | 854.80 | 914.90 | 911.41 | 8.53% | 1,349,080 |
| Nov 30, 2025 | 840.30 | 846.30 | 820.00 | 843.00 | 839.78 | 0.32% | 233,699 |
| Nov 27, 2025 | 842.40 | 847.10 | 806.10 | 840.30 | 837.09 | -0.25% | 890,721 |
| Nov 26, 2025 | 853.10 | 853.10 | 839.90 | 842.40 | 839.19 | -1.25% | 157,244 |
| Nov 25, 2025 | 853.40 | 854.90 | 846.00 | 853.10 | 849.85 | -0.04% | 315,645 |
| Nov 24, 2025 | 870.00 | 870.00 | 838.00 | 853.40 | 850.14 | -0.29% | 477,694 |
| Nov 23, 2025 | 865.80 | 865.80 | 855.00 | 855.90 | 852.63 | -1.14% | 60,178 |
| Nov 20, 2025 | 865.00 | 875.00 | 853.30 | 865.80 | 862.50 | -0.48% | 82,974 |
| Nov 19, 2025 | 858.60 | 877.90 | 858.60 | 870.00 | 866.68 | - | 379,760 |
| Nov 18, 2025 | 871.00 | 874.20 | 860.70 | 870.00 | 866.68 | -0.11% | 86,489 |
| Nov 17, 2025 | 883.10 | 883.10 | 860.00 | 871.00 | 867.68 | -1.37% | 127,651 |
| Nov 16, 2025 | 888.10 | 894.80 | 877.10 | 883.10 | 879.73 | -0.86% | 65,968 |
| Nov 13, 2025 | 886.00 | 892.50 | 876.00 | 890.80 | 887.40 | 0.54% | 184,517 |
| Nov 12, 2025 | 868.50 | 887.00 | 863.30 | 886.00 | 882.62 | 2.01% | 214,607 |
| Nov 11, 2025 | 863.90 | 868.50 | 853.40 | 868.50 | 865.19 | 0.53% | 72,361 |
| Nov 10, 2025 | 852.90 | 863.90 | 852.90 | 863.90 | 860.60 | 1.29% | 100,082 |
| Nov 9, 2025 | 846.30 | 864.60 | 845.90 | 852.90 | 849.65 | 0.78% | 47,842 |
| Nov 6, 2025 | 856.50 | 862.90 | 838.00 | 846.30 | 843.07 | -1.19% | 3,634,818 |
| Nov 5, 2025 | 873.90 | 873.90 | 851.00 | 856.50 | 853.23 | -1.99% | 675,201 |
| Nov 4, 2025 | 883.00 | 883.00 | 865.00 | 873.90 | 870.57 | -1.03% | 53,816 |
| Nov 3, 2025 | 875.00 | 883.00 | 864.90 | 883.00 | 879.63 | 0.91% | 352,068 |
| Nov 2, 2025 | 885.00 | 888.10 | 860.20 | 875.00 | 871.66 | -1.13% | 101,786 |
| Oct 30, 2025 | 885.00 | 897.80 | 860.00 | 885.00 | 881.62 | - | 344,637 |
| Oct 29, 2025 | 877.20 | 891.80 | 876.70 | 885.00 | 881.62 | 0.89% | 91,903 |
| Oct 28, 2025 | 865.00 | 898.00 | 864.80 | 877.20 | 873.85 | -1.53% | 105,931 |
| Oct 27, 2025 | 870.00 | 890.80 | 870.00 | 890.80 | 887.40 | 2.39% | 49,130 |
| Oct 26, 2025 | 866.90 | 892.00 | 867.00 | 870.00 | 866.68 | 0.36% | 128,754 |
| Oct 23, 2025 | 847.80 | 886.20 | 847.80 | 866.90 | 863.59 | 0.21% | 40,374 |
| Oct 22, 2025 | 856.30 | 865.10 | 853.20 | 865.10 | 861.80 | 1.03% | 60,749 |
| Oct 21, 2025 | 881.00 | 896.80 | 848.10 | 856.30 | 853.03 | -2.80% | 228,107 |
| Oct 20, 2025 | 899.90 | 914.90 | 881.00 | 881.00 | 877.64 | -2.10% | 53,789 |
| Oct 19, 2025 | 903.60 | 910.50 | 890.70 | 899.90 | 896.47 | -0.41% | 38,281 |
| Oct 16, 2025 | 906.00 | 906.00 | 886.30 | 903.60 | 900.15 | -0.26% | 140,600 |
| Oct 15, 2025 | 949.90 | 949.90 | 898.00 | 906.00 | 902.54 | -3.51% | 163,129 |
| Oct 12, 2025 | 946.00 | 946.00 | 928.00 | 939.00 | 935.42 | -0.67% | 606,301 |
| Oct 9, 2025 | 914.90 | 948.00 | 906.80 | 945.30 | 941.69 | 4.87% | 228,614 |
| Oct 8, 2025 | 850.10 | 916.60 | 850.10 | 901.40 | 897.96 | 2.55% | 55,410 |
| Oct 5, 2025 | 916.90 | 916.90 | 875.00 | 879.00 | 875.65 | 0.58% | 123,337 |