Megureit Israel Ltd (TLV:MGRT)
Israel · Delayed Price · Currency is ILS · Price in ILA 627.00
-17.00 (-2.64%)
Oct 19, 2026, 4:17 PM IDT
Megureit Israel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 644.00 | 644.20 | 627.00 | 627.00 | 627.00 | -2.64% | 133,977 |
| Oct 16, 2026 | 633.40 | 646.00 | 633.40 | 644.00 | 644.00 | 1.67% | 43,217 |
| Oct 15, 2026 | 620.80 | 640.00 | 620.80 | 633.40 | 633.40 | 2.03% | 159,758 |
| Oct 14, 2026 | 635.00 | 639.00 | 615.90 | 620.80 | 620.80 | -1.16% | 132,475 |
| Oct 13, 2026 | 620.20 | 634.90 | 608.30 | 628.10 | 628.10 | 1.27% | 286,939 |
| Oct 12, 2026 | 622.10 | 632.00 | 614.10 | 620.20 | 620.20 | -0.31% | 238,195 |
| Oct 9, 2026 | 620.50 | 631.30 | 620.10 | 622.10 | 622.10 | 0.26% | 76,912 |
| Oct 8, 2026 | 635.20 | 640.60 | 620.20 | 620.50 | 620.50 | -2.31% | 326,221 |
| Oct 7, 2026 | 650.10 | 657.80 | 632.50 | 635.20 | 635.20 | -2.29% | 167,215 |
| Oct 6, 2026 | 647.40 | 655.40 | 639.00 | 650.10 | 650.10 | 0.28% | 237,698 |
| Oct 5, 2026 | 665.70 | 667.10 | 644.10 | 648.30 | 648.30 | -2.82% | 223,629 |
| Oct 1, 2026 | 676.90 | 676.90 | 666.00 | 667.10 | 667.10 | -1.01% | 64,700 |
| Sep 30, 2026 | 676.00 | 677.20 | 667.70 | 673.90 | 673.90 | -0.44% | 124,928 |
| Sep 29, 2026 | 676.30 | 692.20 | 675.00 | 676.90 | 676.90 | 0.09% | 160,445 |
| Sep 28, 2026 | 675.20 | 685.70 | 675.20 | 679.70 | 676.31 | -1.49% | 71,899 |
| Sep 24, 2026 | 696.70 | 696.70 | 688.00 | 690.00 | 686.55 | -0.96% | 185,436 |
| Sep 23, 2026 | 709.50 | 709.50 | 692.10 | 696.70 | 693.22 | -1.80% | 123,945 |
| Sep 22, 2026 | 712.00 | 722.90 | 707.00 | 709.50 | 705.96 | -0.21% | 232,836 |
| Sep 17, 2026 | 712.00 | 713.20 | 704.30 | 711.00 | 707.45 | 0.14% | 107,839 |
| Sep 16, 2026 | 699.90 | 733.50 | 695.80 | 710.00 | 706.45 | 1.44% | 250,880 |
| Sep 15, 2026 | 700.00 | 707.30 | 680.00 | 699.90 | 696.40 | 1.76% | 212,004 |
| Sep 14, 2026 | 736.00 | 736.00 | 685.10 | 687.80 | 684.36 | -2.15% | 222,649 |
| Sep 10, 2026 | 704.90 | 715.00 | 698.40 | 702.90 | 699.39 | -0.28% | 71,942 |
| Sep 9, 2026 | 715.60 | 730.60 | 699.00 | 704.90 | 701.38 | -1.00% | 634,081 |
| Sep 8, 2026 | 731.00 | 735.00 | 705.00 | 712.00 | 708.44 | -3.52% | 690,072 |
| Sep 7, 2026 | 760.10 | 760.20 | 734.30 | 738.00 | 734.31 | -2.89% | 113,149 |
| Sep 4, 2026 | 760.00 | 767.30 | 750.50 | 760.00 | 756.20 | - | 56,334 |
| Sep 3, 2026 | 731.00 | 767.90 | 731.00 | 760.00 | 756.20 | -1.20% | 209,075 |
| Sep 2, 2026 | 756.40 | 769.20 | 734.20 | 769.20 | 765.36 | 3.72% | 183,384 |
| Sep 1, 2026 | 738.00 | 752.30 | 718.30 | 741.60 | 737.90 | 1.64% | 306,340 |
| Aug 31, 2026 | 731.50 | 731.50 | 715.00 | 729.60 | 725.96 | -0.26% | 107,227 |
| Aug 28, 2026 | 726.10 | 735.00 | 721.80 | 734.90 | 727.85 | 1.21% | 209,417 |
| Aug 27, 2026 | 718.30 | 730.90 | 706.20 | 726.10 | 719.14 | 1.09% | 174,898 |
| Aug 26, 2026 | 713.10 | 722.30 | 706.20 | 718.30 | 711.41 | 0.73% | 222,968 |
| Aug 25, 2026 | 708.80 | 721.00 | 707.00 | 713.10 | 706.26 | 0.72% | 260,688 |
| Aug 24, 2026 | 715.80 | 722.40 | 708.00 | 708.00 | 701.21 | -1.09% | 146,028 |
| Aug 21, 2026 | 715.80 | 730.00 | 712.10 | 715.80 | 708.93 | - | 90,203 |
| Aug 20, 2026 | 728.90 | 738.00 | 715.80 | 715.80 | 708.93 | -1.46% | 115,075 |
| Aug 19, 2026 | 727.50 | 750.00 | 724.20 | 726.40 | 719.43 | -0.15% | 88,765 |
| Aug 18, 2026 | 715.00 | 735.60 | 714.10 | 727.50 | 720.52 | 0.76% | 86,192 |
| Aug 17, 2026 | 750.00 | 752.50 | 722.00 | 722.00 | 715.08 | -3.32% | 153,099 |
| Aug 14, 2026 | 732.00 | 749.00 | 732.00 | 746.80 | 739.64 | 1.11% | 186,850 |
| Aug 13, 2026 | 731.00 | 742.30 | 725.50 | 738.60 | 731.52 | 1.04% | 62,311 |
| Aug 12, 2026 | 743.80 | 753.00 | 731.00 | 731.00 | 723.99 | -1.72% | 109,131 |
| Aug 11, 2026 | 741.30 | 751.40 | 732.80 | 743.80 | 736.67 | 0.34% | 55,050 |
| Aug 10, 2026 | 746.40 | 749.50 | 730.90 | 741.30 | 734.19 | -0.68% | 69,506 |
| Aug 7, 2026 | 740.00 | 760.00 | 740.00 | 746.40 | 739.24 | 0.86% | 33,320 |
| Aug 6, 2026 | 765.00 | 765.00 | 740.00 | 740.00 | 732.90 | -2.62% | 1,073,244 |
| Aug 5, 2026 | 779.20 | 779.20 | 756.00 | 759.90 | 752.61 | -1.75% | 99,313 |
| Aug 4, 2026 | 782.70 | 787.20 | 769.10 | 773.40 | 765.98 | -1.19% | 238,052 |