Megureit Israel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	758.00	767.40	750.00	757.10	757.10	-0.12%	98,066
Jul 28, 2026	749.60	777.90	749.60	758.00	758.00	1.12%	363,744
Jul 27, 2026	782.70	793.00	753.00	753.00	749.61	-3.79%	395,079
Jul 24, 2026	788.60	798.90	778.20	782.70	779.17	-0.75%	30,937
Jul 22, 2026	795.80	802.90	782.70	788.60	785.04	-0.90%	72,555
Jul 21, 2026	793.20	800.00	793.00	795.80	792.21	0.33%	23,356
Jul 20, 2026	791.50	804.60	791.50	793.20	789.62	0.21%	31,456
Jul 17, 2026	798.20	800.00	785.10	792.30	787.97	-0.74%	31,343
Jul 16, 2026	799.80	812.00	793.70	798.20	793.84	-0.20%	46,018
Jul 15, 2026	785.10	804.90	785.10	799.80	795.43	1.04%	74,144
Jul 14, 2026	786.00	796.70	785.00	791.60	787.27	-0.23%	90,098
Jul 13, 2026	802.00	802.00	785.60	793.40	789.06	0.04%	51,594
Jul 10, 2026	778.50	796.00	778.50	793.10	788.76	1.88%	40,149
Jul 9, 2026	795.20	799.20	764.70	778.50	774.24	-2.10%	156,447
Jul 8, 2026	813.10	820.00	784.00	795.20	790.85	-2.20%	200,871
Jul 7, 2026	814.00	834.00	807.00	813.10	808.65	-1.93%	140,802
Jul 6, 2026	823.00	844.00	818.70	829.10	824.57	0.74%	410,009
Jul 3, 2026	818.70	832.30	818.70	823.00	818.50	0.53%	22,822
Jul 2, 2026	817.00	835.00	808.50	818.70	814.22	0.21%	266,785
Jul 1, 2026	801.30	827.70	801.30	817.00	812.53	1.96%	265,255
Jun 30, 2026	796.50	810.00	792.40	801.30	796.92	0.60%	75,436
Jun 29, 2026	772.70	814.40	772.70	796.50	792.14	3.08%	196,648
Jun 26, 2026	782.60	796.90	770.30	772.70	768.48	-1.27%	21,024
Jun 25, 2026	786.00	793.70	771.00	782.60	778.32	-0.43%	53,969
Jun 24, 2026	783.70	809.00	775.00	786.00	781.70	0.29%	104,437
Jun 23, 2026	780.20	794.90	765.00	783.70	779.41	0.45%	138,131
Jun 22, 2026	757.20	782.20	752.00	780.20	775.93	3.04%	155,651
Jun 19, 2026	767.80	767.90	751.40	757.20	753.06	-1.38%	21,845
Jun 18, 2026	752.00	770.00	723.70	767.80	763.60	2.10%	764,161
Jun 17, 2026	775.60	778.60	746.20	752.00	747.89	-3.04%	897,707
Jun 16, 2026	781.50	809.90	764.90	775.60	771.36	-0.75%	254,443
Jun 15, 2026	801.90	813.70	776.80	781.50	777.23	-2.13%	76,881
Jun 12, 2026	789.50	820.30	784.40	801.90	794.14	1.57%	122,683
Jun 11, 2026	771.80	791.70	770.60	789.50	781.86	2.29%	61,899
Jun 10, 2026	785.20	801.90	760.00	771.80	764.33	-1.71%	285,031
Jun 9, 2026	804.50	804.50	767.00	785.20	777.60	2.48%	276,738
Jun 8, 2026	760.00	770.20	756.10	766.20	758.78	-0.74%	173,326
Jun 5, 2026	771.50	775.40	767.90	771.90	764.43	0.05%	138,709
Jun 4, 2026	782.50	782.50	765.50	771.50	764.03	-1.41%	129,842
Jun 3, 2026	785.70	787.30	762.30	782.50	774.92	-0.41%	132,772
Jun 2, 2026	791.20	791.20	770.00	785.70	778.09	-0.70%	165,181
Jun 1, 2026	790.00	801.60	783.20	791.20	783.54	-0.48%	111,773
May 29, 2026	803.90	814.40	779.10	795.00	787.30	-1.11%	340,510
May 28, 2026	818.10	821.70	786.80	803.90	796.12	-1.74%	377,885
May 27, 2026	828.60	828.60	816.80	818.10	810.18	-1.27%	209,505
May 26, 2026	842.00	842.00	824.90	828.60	820.58	-0.62%	160,596
May 25, 2026	829.60	843.80	826.10	833.80	825.73	1.26%	318,436
May 20, 2026	838.00	838.00	819.00	823.40	815.43	-1.74%	115,881
May 19, 2026	834.60	847.00	831.30	838.00	829.89	0.41%	136,837
May 18, 2026	841.40	846.00	830.00	838.00	826.52	-0.40%	92,816