Megureit Israel Ltd (TLV:MGRT)
Israel · Delayed Price · Currency is ILS · Price in ILA 891.70
-26.20 (-2.85%)
May 11, 2026, 1:53 PM IDT
Megureit Israel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 919.00 | 926.90 | 900.00 | 917.90 | 917.90 | -0.12% | 293,976 |
| May 7, 2026 | 880.00 | 919.00 | 870.00 | 919.00 | 919.00 | 4.43% | 1,286,839 |
| May 6, 2026 | 836.40 | 891.30 | 836.40 | 880.00 | 880.00 | 5.21% | 383,989 |
| May 5, 2026 | 848.20 | 853.70 | 821.00 | 836.40 | 836.40 | -1.39% | 479,269 |
| May 4, 2026 | 863.10 | 869.80 | 836.00 | 848.20 | 848.20 | -1.95% | 173,693 |
| May 1, 2026 | 842.00 | 872.70 | 842.00 | 865.10 | 865.10 | 2.74% | 154,949 |
| Apr 30, 2026 | 842.60 | 857.00 | 809.80 | 842.00 | 842.00 | -0.07% | 544,540 |
| Apr 29, 2026 | 841.40 | 866.10 | 837.00 | 842.60 | 842.60 | 0.14% | 123,910 |
| Apr 28, 2026 | 841.80 | 853.50 | 835.90 | 841.40 | 841.40 | -0.45% | 42,879 |
| Apr 27, 2026 | 848.80 | 860.80 | 841.80 | 845.20 | 841.80 | -0.42% | 38,910 |
| Apr 24, 2026 | 855.00 | 869.30 | 848.40 | 848.80 | 845.39 | -0.77% | 80,684 |
| Apr 23, 2026 | 851.10 | 869.80 | 839.90 | 855.40 | 851.96 | 0.51% | 97,090 |
| Apr 20, 2026 | 847.00 | 859.70 | 838.00 | 851.10 | 847.68 | 0.48% | 74,329 |
| Apr 17, 2026 | 838.00 | 860.00 | 821.20 | 847.00 | 843.59 | 1.07% | 187,041 |
| Apr 16, 2026 | 829.90 | 844.00 | 825.00 | 838.00 | 834.63 | 0.98% | 126,338 |
| Apr 15, 2026 | 826.90 | 832.40 | 824.00 | 829.90 | 826.56 | 0.36% | 68,351 |
| Apr 14, 2026 | 821.10 | 835.00 | 821.10 | 826.90 | 823.57 | 0.71% | 48,136 |
| Apr 13, 2026 | 830.00 | 839.00 | 816.70 | 821.10 | 817.80 | -1.07% | 64,292 |
| Apr 10, 2026 | 813.60 | 835.00 | 813.60 | 830.00 | 826.66 | 2.02% | 47,376 |
| Apr 9, 2026 | 813.20 | 829.40 | 805.00 | 813.60 | 810.33 | 1.62% | 109,187 |
| Apr 6, 2026 | 812.90 | 833.40 | 793.70 | 800.60 | 797.38 | -1.51% | 65,698 |
| Apr 3, 2026 | 793.10 | 814.10 | 786.00 | 812.90 | 809.63 | 2.50% | 83,093 |
| Mar 31, 2026 | 791.90 | 808.10 | 781.40 | 793.10 | 789.91 | 0.15% | 119,019 |
| Mar 30, 2026 | 799.10 | 810.90 | 783.00 | 791.90 | 788.72 | -1.32% | 408,562 |
| Mar 27, 2026 | 815.00 | 815.00 | 794.60 | 802.50 | 795.88 | -1.53% | 385,687 |
| Mar 26, 2026 | 822.00 | 827.30 | 808.40 | 815.00 | 808.28 | -0.85% | 513,320 |
| Mar 25, 2026 | 827.30 | 844.00 | 820.60 | 822.00 | 815.22 | -0.64% | 90,822 |
| Mar 24, 2026 | 821.00 | 855.80 | 810.00 | 827.30 | 820.48 | 0.77% | 1,033,518 |
| Mar 23, 2026 | 840.00 | 840.00 | 810.00 | 821.00 | 814.23 | -2.17% | 1,286,580 |
| Mar 20, 2026 | 837.00 | 850.00 | 834.90 | 839.20 | 832.28 | 0.26% | 24,929 |
| Mar 19, 2026 | 837.40 | 841.50 | 830.00 | 837.00 | 830.10 | -0.05% | 300,031 |
| Mar 18, 2026 | 848.80 | 850.00 | 826.70 | 837.40 | 830.49 | -0.05% | 519,752 |
| Mar 17, 2026 | 840.40 | 852.70 | 831.90 | 837.80 | 830.89 | -0.31% | 218,479 |
| Mar 16, 2026 | 866.50 | 869.00 | 823.30 | 840.40 | 833.47 | -3.39% | 554,498 |
| Mar 13, 2026 | 857.40 | 869.90 | 849.70 | 869.90 | 859.35 | 1.46% | 95,276 |
| Mar 12, 2026 | 876.90 | 876.90 | 847.20 | 857.40 | 847.00 | -2.22% | 138,289 |
| Mar 11, 2026 | 869.80 | 878.80 | 833.60 | 876.90 | 866.27 | 0.82% | 162,969 |
| Mar 10, 2026 | 862.70 | 877.00 | 856.10 | 869.80 | 859.25 | 0.82% | 124,167 |
| Mar 9, 2026 | 865.60 | 885.00 | 840.10 | 862.70 | 852.24 | -0.34% | 447,075 |
| Mar 6, 2026 | 869.90 | 871.30 | 859.60 | 865.60 | 855.10 | -0.49% | 44,011 |
| Mar 5, 2026 | 869.50 | 881.50 | 838.90 | 869.90 | 859.35 | 0.05% | 495,319 |
| Mar 4, 2026 | 875.00 | 884.90 | 858.00 | 869.50 | 858.96 | -0.63% | 152,372 |
| Mar 2, 2026 | 845.20 | 877.00 | 845.00 | 875.00 | 864.39 | 3.53% | 492,635 |
| Feb 27, 2026 | 835.90 | 850.00 | 824.60 | 845.20 | 834.95 | 1.11% | 177,901 |
| Feb 26, 2026 | 820.00 | 844.00 | 805.00 | 835.90 | 825.76 | 2.44% | 302,018 |
| Feb 25, 2026 | 823.00 | 825.00 | 816.00 | 816.00 | 806.10 | -0.85% | 281,215 |
| Feb 24, 2026 | 828.00 | 829.00 | 815.50 | 823.00 | 813.02 | -0.42% | 649,233 |
| Feb 23, 2026 | 820.10 | 850.00 | 820.10 | 826.50 | 816.48 | 0.78% | 1,308,578 |
| Feb 20, 2026 | 820.10 | 832.90 | 819.00 | 820.10 | 810.15 | - | 56,955 |
| Feb 19, 2026 | 837.00 | 845.20 | 808.70 | 820.10 | 810.15 | -2.02% | 193,966 |