Megureit Israel Ltd (TLV:MGRT)
Israel · Delayed Price · Currency is ILS · Price in ILA 861.80
-8.00 (-0.92%)
Mar 11, 2026, 3:00 PM IDT
Megureit Israel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 862.70 | 877.00 | 856.10 | 869.80 | 869.80 | 0.82% | 124,167 |
| Mar 9, 2026 | 865.60 | 885.00 | 840.10 | 862.70 | 862.70 | -0.34% | 447,075 |
| Mar 6, 2026 | 869.90 | 871.30 | 859.60 | 865.60 | 865.60 | -0.49% | 44,011 |
| Mar 5, 2026 | 869.50 | 881.50 | 838.90 | 869.90 | 869.90 | 0.05% | 495,319 |
| Mar 4, 2026 | 875.00 | 884.90 | 858.00 | 869.50 | 869.50 | -0.63% | 152,372 |
| Mar 2, 2026 | 845.20 | 877.00 | 845.00 | 875.00 | 875.00 | 3.53% | 492,635 |
| Feb 27, 2026 | 835.90 | 850.00 | 824.60 | 845.20 | 845.20 | 1.11% | 177,901 |
| Feb 26, 2026 | 820.00 | 844.00 | 805.00 | 835.90 | 835.90 | 2.44% | 302,018 |
| Feb 25, 2026 | 823.00 | 825.00 | 816.00 | 816.00 | 816.00 | -0.85% | 281,215 |
| Feb 24, 2026 | 828.00 | 829.00 | 815.50 | 823.00 | 823.00 | -0.42% | 649,233 |
| Feb 23, 2026 | 820.10 | 850.00 | 820.10 | 826.50 | 826.50 | 0.78% | 1,308,578 |
| Feb 20, 2026 | 820.10 | 832.90 | 819.00 | 820.10 | 820.10 | - | 56,955 |
| Feb 19, 2026 | 837.00 | 845.20 | 808.70 | 820.10 | 820.10 | -2.02% | 193,966 |
| Feb 18, 2026 | 856.70 | 865.20 | 832.10 | 837.00 | 837.00 | -2.30% | 120,628 |
| Feb 17, 2026 | 883.20 | 910.00 | 851.40 | 856.70 | 856.70 | -3.00% | 239,758 |
| Feb 16, 2026 | 837.70 | 885.00 | 837.70 | 883.20 | 883.20 | 5.43% | 236,979 |
| Feb 13, 2026 | 845.00 | 854.00 | 823.80 | 837.70 | 837.70 | 0.08% | 79,111 |
| Feb 12, 2026 | 808.00 | 837.00 | 808.00 | 837.00 | 837.00 | 4.30% | 404,956 |
| Feb 11, 2026 | 871.70 | 872.80 | 802.50 | 802.50 | 802.50 | -7.94% | 574,833 |
| Feb 10, 2026 | 875.00 | 900.00 | 866.70 | 871.70 | 871.70 | -0.38% | 156,137 |
| Feb 9, 2026 | 863.40 | 888.80 | 863.40 | 875.00 | 875.00 | 1.34% | 119,014 |
| Feb 6, 2026 | 870.00 | 870.40 | 850.00 | 863.40 | 863.40 | 0.51% | 56,318 |
| Feb 5, 2026 | 858.00 | 908.10 | 829.20 | 859.00 | 859.00 | 0.16% | 962,839 |
| Feb 4, 2026 | 875.40 | 886.00 | 855.10 | 857.60 | 857.60 | -2.03% | 344,896 |
| Feb 3, 2026 | 883.90 | 890.00 | 866.00 | 875.40 | 875.40 | -0.96% | 265,630 |
| Feb 2, 2026 | 851.00 | 883.90 | 837.20 | 883.90 | 883.90 | 3.87% | 547,076 |
| Jan 30, 2026 | 861.60 | 873.00 | 851.00 | 851.00 | 851.00 | -1.23% | 146,645 |
| Jan 29, 2026 | 872.00 | 874.00 | 858.00 | 861.60 | 861.60 | -1.19% | 213,230 |
| Jan 28, 2026 | 899.20 | 899.20 | 866.80 | 872.00 | 872.00 | -3.02% | 412,746 |
| Jan 27, 2026 | 905.10 | 913.30 | 886.80 | 899.20 | 899.20 | -1.08% | 374,207 |
| Jan 26, 2026 | 900.00 | 917.20 | 896.00 | 909.00 | 905.60 | 2.70% | 550,560 |
| Jan 23, 2026 | 876.30 | 889.40 | 872.00 | 885.10 | 881.79 | 1.00% | 24,147 |
| Jan 22, 2026 | 869.00 | 887.00 | 869.00 | 876.30 | 873.02 | 0.91% | 77,693 |
| Jan 21, 2026 | 887.50 | 887.50 | 860.00 | 868.40 | 865.15 | -2.15% | 86,865 |
| Jan 20, 2026 | 902.90 | 902.90 | 872.30 | 887.50 | 884.18 | -1.71% | 79,788 |
| Jan 19, 2026 | 905.00 | 915.00 | 890.00 | 902.90 | 899.52 | -0.23% | 77,267 |
| Jan 16, 2026 | 929.00 | 933.80 | 905.00 | 905.00 | 901.61 | -2.58% | 69,972 |
| Jan 15, 2026 | 929.60 | 930.00 | 911.80 | 929.00 | 925.52 | -0.06% | 118,846 |
| Jan 14, 2026 | 936.10 | 941.80 | 920.00 | 929.60 | 926.12 | -0.69% | 67,326 |
| Jan 13, 2026 | 944.50 | 945.00 | 924.20 | 936.10 | 932.59 | -0.89% | 75,897 |
| Jan 12, 2026 | 931.00 | 944.50 | 924.70 | 944.50 | 940.96 | 0.30% | 137,021 |
| Jan 9, 2026 | 937.10 | 948.90 | 937.10 | 941.70 | 938.17 | 0.49% | 28,107 |
| Jan 8, 2026 | 936.90 | 940.00 | 910.00 | 937.10 | 933.59 | -0.30% | 2,356,797 |
| Jan 7, 2026 | 943.40 | 943.40 | 929.90 | 939.90 | 936.38 | -0.37% | 188,010 |
| Jan 6, 2026 | 942.00 | 945.40 | 924.70 | 943.40 | 939.87 | 0.15% | 1,570,528 |
| Jan 5, 2026 | 915.00 | 943.50 | 906.30 | 942.00 | 938.47 | 3.58% | 2,085,483 |
| Jan 1, 2026 | 905.00 | 909.90 | 892.20 | 909.40 | 905.99 | 0.49% | 111,616 |
| Dec 31, 2025 | 903.40 | 905.00 | 882.60 | 905.00 | 901.61 | 0.18% | 193,301 |
| Dec 30, 2025 | 905.90 | 913.00 | 896.40 | 903.40 | 900.02 | -0.28% | 545,045 |
| Dec 29, 2025 | 900.50 | 915.90 | 894.90 | 905.90 | 902.51 | 0.60% | 562,010 |