Megureit Israel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	803.90	814.40	779.10	795.00	795.00	-1.11%	340,510
May 28, 2026	818.10	821.70	786.80	803.90	803.90	-1.74%	377,885
May 27, 2026	828.60	828.60	816.80	818.10	818.10	-1.27%	209,505
May 26, 2026	842.00	842.00	824.90	828.60	828.60	-0.62%	160,596
May 25, 2026	829.60	843.80	826.10	833.80	833.80	1.26%	318,436
May 20, 2026	838.00	838.00	819.00	823.40	823.40	-1.74%	115,881
May 19, 2026	834.60	847.00	831.30	838.00	838.00	0.41%	136,837
May 18, 2026	841.40	846.00	830.00	838.00	834.60	-0.40%	92,816
May 15, 2026	850.90	850.90	835.00	841.40	837.99	-1.12%	39,111
May 14, 2026	833.50	865.60	826.50	850.90	847.45	2.09%	111,100
May 13, 2026	867.00	880.00	831.90	833.50	830.12	-3.86%	130,164
May 12, 2026	903.50	903.50	856.40	867.00	863.48	-4.04%	170,723
May 11, 2026	917.90	917.90	888.00	903.50	899.84	-1.57%	201,276
May 8, 2026	919.00	926.90	900.00	917.90	914.18	-0.12%	293,976
May 7, 2026	880.00	919.00	870.00	919.00	915.27	4.43%	1,286,839
May 6, 2026	836.40	891.30	836.40	880.00	876.43	5.21%	383,989
May 5, 2026	848.20	853.70	821.00	836.40	833.01	-1.39%	479,269
May 4, 2026	863.10	869.80	836.00	848.20	844.76	-1.95%	173,693
May 1, 2026	842.00	872.70	842.00	865.10	861.59	2.74%	154,949
Apr 30, 2026	842.60	857.00	809.80	842.00	838.58	-0.07%	544,540
Apr 29, 2026	841.40	866.10	837.00	842.60	839.18	0.14%	123,910
Apr 28, 2026	841.80	853.50	835.90	841.40	837.99	-0.05%	42,879
Apr 27, 2026	848.80	860.80	841.80	845.20	838.39	-0.42%	38,910
Apr 24, 2026	855.00	869.30	848.40	848.80	841.96	-0.77%	80,684
Apr 23, 2026	851.10	869.80	839.90	855.40	848.50	0.51%	97,090
Apr 20, 2026	847.00	859.70	838.00	851.10	844.24	0.48%	74,329
Apr 17, 2026	838.00	860.00	821.20	847.00	840.17	1.07%	187,041
Apr 16, 2026	829.90	844.00	825.00	838.00	831.24	0.98%	126,338
Apr 15, 2026	826.90	832.40	824.00	829.90	823.21	0.36%	68,351
Apr 14, 2026	821.10	835.00	821.10	826.90	820.23	0.71%	48,136
Apr 13, 2026	830.00	839.00	816.70	821.10	814.48	-1.07%	64,292
Apr 10, 2026	813.60	835.00	813.60	830.00	823.31	2.02%	47,376
Apr 9, 2026	813.20	829.40	805.00	813.60	807.04	1.62%	109,187
Apr 6, 2026	812.90	833.40	793.70	800.60	794.15	-1.51%	65,698
Apr 3, 2026	793.10	814.10	786.00	812.90	806.35	2.50%	83,093
Mar 31, 2026	791.90	808.10	781.40	793.10	786.71	0.15%	119,019
Mar 30, 2026	799.10	810.90	783.00	791.90	785.52	-0.90%	408,562
Mar 27, 2026	815.00	815.00	794.60	802.50	792.65	-1.53%	385,687
Mar 26, 2026	822.00	827.30	808.40	815.00	805.00	-0.85%	513,320
Mar 25, 2026	827.30	844.00	820.60	822.00	811.91	-0.64%	90,822
Mar 24, 2026	821.00	855.80	810.00	827.30	817.15	0.77%	1,033,518
Mar 23, 2026	840.00	840.00	810.00	821.00	810.93	-2.17%	1,286,580
Mar 20, 2026	837.00	850.00	834.90	839.20	828.90	0.26%	24,929
Mar 19, 2026	837.40	841.50	830.00	837.00	826.73	-0.05%	300,031
Mar 18, 2026	848.80	850.00	826.70	837.40	827.13	-0.05%	519,752
Mar 17, 2026	840.40	852.70	831.90	837.80	827.52	-0.31%	218,479
Mar 16, 2026	866.50	869.00	823.30	840.40	830.09	-3.01%	554,498
Mar 13, 2026	857.40	869.90	849.70	869.90	855.86	1.46%	95,276
Mar 12, 2026	876.90	876.90	847.20	857.40	843.57	-2.22%	138,289
Mar 11, 2026	869.80	878.80	833.60	876.90	862.75	0.82%	162,969