Megureit Israel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	767.80	767.90	751.40	755.50	-	-1.60%	8,355
Jun 18, 2026	752.00	770.00	723.70	767.80	767.80	2.10%	764,161
Jun 17, 2026	775.60	778.60	746.20	752.00	752.00	-3.04%	897,707
Jun 16, 2026	781.50	809.90	764.90	775.60	775.60	-0.75%	254,443
Jun 15, 2026	801.90	813.70	776.80	781.50	781.50	-2.13%	76,881
Jun 12, 2026	789.50	820.30	784.40	801.90	798.50	1.57%	122,683
Jun 11, 2026	771.80	791.70	770.60	789.50	786.15	2.29%	61,899
Jun 10, 2026	785.20	801.90	760.00	771.80	768.53	-1.71%	285,031
Jun 9, 2026	804.50	804.50	767.00	785.20	781.87	2.48%	276,738
Jun 8, 2026	760.00	770.20	756.10	766.20	762.95	-0.74%	173,326
Jun 5, 2026	771.50	775.40	767.90	771.90	768.63	0.05%	138,709
Jun 4, 2026	782.50	782.50	765.50	771.50	768.23	-1.41%	129,842
Jun 3, 2026	785.70	787.30	762.30	782.50	779.18	-0.41%	132,772
Jun 2, 2026	791.20	791.20	770.00	785.70	782.37	-0.70%	165,181
Jun 1, 2026	790.00	801.60	783.20	791.20	787.85	-0.48%	111,773
May 29, 2026	803.90	814.40	779.10	795.00	791.63	-1.11%	340,510
May 28, 2026	818.10	821.70	786.80	803.90	800.49	-1.74%	377,885
May 27, 2026	828.60	828.60	816.80	818.10	814.63	-1.27%	209,505
May 26, 2026	842.00	842.00	824.90	828.60	825.09	-0.62%	160,596
May 25, 2026	829.60	843.80	826.10	833.80	830.27	1.26%	318,436
May 20, 2026	838.00	838.00	819.00	823.40	819.91	-1.74%	115,881
May 19, 2026	834.60	847.00	831.30	838.00	834.45	0.41%	136,837
May 18, 2026	841.40	846.00	830.00	838.00	831.06	-0.40%	92,816
May 15, 2026	850.90	850.90	835.00	841.40	834.44	-1.12%	39,111
May 14, 2026	833.50	865.60	826.50	850.90	843.86	2.09%	111,100
May 13, 2026	867.00	880.00	831.90	833.50	826.60	-3.86%	130,164
May 12, 2026	903.50	903.50	856.40	867.00	859.82	-4.04%	170,723
May 11, 2026	917.90	917.90	888.00	903.50	896.02	-1.57%	201,276
May 8, 2026	919.00	926.90	900.00	917.90	910.30	-0.12%	293,976
May 7, 2026	880.00	919.00	870.00	919.00	911.39	4.43%	1,286,839
May 6, 2026	836.40	891.30	836.40	880.00	872.72	5.21%	383,989
May 5, 2026	848.20	853.70	821.00	836.40	829.48	-1.39%	479,269
May 4, 2026	863.10	869.80	836.00	848.20	841.18	-1.95%	173,693
May 1, 2026	842.00	872.70	842.00	865.10	857.94	2.74%	154,949
Apr 30, 2026	842.60	857.00	809.80	842.00	835.03	-0.07%	544,540
Apr 29, 2026	841.40	866.10	837.00	842.60	835.63	0.14%	123,910
Apr 28, 2026	841.80	853.50	835.90	841.40	834.44	-0.05%	42,879
Apr 27, 2026	848.80	860.80	841.80	845.20	834.83	-0.42%	38,910
Apr 24, 2026	855.00	869.30	848.40	848.80	838.39	-0.77%	80,684
Apr 23, 2026	851.10	869.80	839.90	855.40	844.91	0.51%	97,090
Apr 20, 2026	847.00	859.70	838.00	851.10	840.66	0.48%	74,329
Apr 17, 2026	838.00	860.00	821.20	847.00	836.61	1.07%	187,041
Apr 16, 2026	829.90	844.00	825.00	838.00	827.72	0.98%	126,338
Apr 15, 2026	826.90	832.40	824.00	829.90	819.72	0.36%	68,351
Apr 14, 2026	821.10	835.00	821.10	826.90	816.76	0.71%	48,136
Apr 13, 2026	830.00	839.00	816.70	821.10	811.03	-1.07%	64,292
Apr 10, 2026	813.60	835.00	813.60	830.00	819.82	2.02%	47,376
Apr 9, 2026	813.20	829.40	805.00	813.60	803.62	1.62%	109,187
Apr 6, 2026	812.90	833.40	793.70	800.60	790.78	-1.51%	65,698
Apr 3, 2026	793.10	814.10	786.00	812.90	802.93	2.50%	83,093