Megureit Israel Ltd (TLV:MGRT)
Israel · Delayed Price · Currency is ILS · Price in ILA 599.00
+28.70 (5.03%)
Nov 6, 2026, 1:44 PM IST
Megureit Israel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 570.30 | 603.20 | 570.30 | 599.00 | 599.00 | 5.03% | 103,736 |
| Nov 5, 2026 | 594.20 | 598.60 | 570.30 | 570.30 | 570.30 | -4.02% | 1,028,672 |
| Nov 4, 2026 | 608.00 | 620.00 | 594.20 | 594.20 | 594.20 | -2.27% | 290,934 |
| Nov 3, 2026 | 621.00 | 621.30 | 606.70 | 608.00 | 608.00 | 0.21% | 115,107 |
| Nov 2, 2026 | 622.20 | 630.00 | 610.10 | 610.10 | 606.71 | -1.94% | 339,238 |
| Oct 30, 2026 | 638.80 | 649.00 | 616.20 | 622.20 | 618.74 | -2.60% | 92,701 |
| Oct 29, 2026 | 641.80 | 643.10 | 621.40 | 638.80 | 635.25 | -0.47% | 374,756 |
| Oct 28, 2026 | 665.70 | 661.00 | 637.30 | 641.80 | 638.23 | -3.59% | 351,494 |
| Oct 26, 2026 | 653.40 | 665.70 | 647.00 | 665.70 | 662.00 | 3.59% | 239,203 |
| Oct 23, 2026 | 646.40 | 650.00 | 635.40 | 642.60 | 639.03 | -0.59% | 44,263 |
| Oct 22, 2026 | 660.60 | 662.00 | 643.70 | 646.40 | 642.81 | -2.15% | 188,848 |
| Oct 21, 2026 | 645.60 | 664.90 | 646.00 | 660.60 | 656.93 | 2.32% | 165,843 |
| Oct 20, 2026 | 621.20 | 646.00 | 620.90 | 645.60 | 642.01 | 3.93% | 110,394 |
| Oct 19, 2026 | 644.00 | 644.20 | 620.00 | 621.20 | 617.75 | -3.54% | 165,358 |
| Oct 16, 2026 | 633.40 | 646.00 | 633.40 | 644.00 | 640.42 | 1.67% | 43,217 |
| Oct 15, 2026 | 620.80 | 640.00 | 620.80 | 633.40 | 629.88 | 2.03% | 159,758 |
| Oct 14, 2026 | 635.00 | 639.00 | 615.90 | 620.80 | 617.35 | -1.16% | 132,475 |
| Oct 13, 2026 | 620.20 | 634.90 | 608.30 | 628.10 | 624.61 | 1.27% | 286,939 |
| Oct 12, 2026 | 622.10 | 632.00 | 614.10 | 620.20 | 616.75 | -0.31% | 238,195 |
| Oct 9, 2026 | 620.50 | 631.30 | 620.10 | 622.10 | 618.64 | 0.26% | 76,912 |
| Oct 8, 2026 | 635.20 | 640.60 | 620.20 | 620.50 | 617.05 | -2.31% | 326,221 |
| Oct 7, 2026 | 650.10 | 657.80 | 632.50 | 635.20 | 631.67 | -2.29% | 167,215 |
| Oct 6, 2026 | 647.40 | 655.40 | 639.00 | 650.10 | 646.49 | 0.28% | 237,698 |
| Oct 5, 2026 | 665.70 | 667.10 | 644.10 | 648.30 | 644.70 | -2.82% | 223,629 |
| Oct 1, 2026 | 676.90 | 676.90 | 666.00 | 667.10 | 663.39 | -1.01% | 64,700 |
| Sep 30, 2026 | 676.00 | 677.20 | 667.70 | 673.90 | 670.15 | -0.44% | 124,928 |
| Sep 29, 2026 | 676.30 | 692.20 | 675.00 | 676.90 | 673.14 | 0.09% | 160,445 |
| Sep 28, 2026 | 675.20 | 685.70 | 675.20 | 679.70 | 672.54 | -1.49% | 71,899 |
| Sep 24, 2026 | 696.70 | 696.70 | 688.00 | 690.00 | 682.74 | -0.96% | 185,436 |
| Sep 23, 2026 | 709.50 | 709.50 | 692.10 | 696.70 | 689.37 | -1.80% | 123,945 |
| Sep 22, 2026 | 712.00 | 722.90 | 707.00 | 709.50 | 702.03 | -0.21% | 232,836 |
| Sep 17, 2026 | 712.00 | 713.20 | 704.30 | 711.00 | 703.52 | 0.14% | 107,839 |
| Sep 16, 2026 | 699.90 | 733.50 | 695.80 | 710.00 | 702.53 | 1.44% | 250,880 |
| Sep 15, 2026 | 700.00 | 707.30 | 680.00 | 699.90 | 692.53 | 1.76% | 212,004 |
| Sep 14, 2026 | 736.00 | 736.00 | 685.10 | 687.80 | 680.56 | -2.15% | 222,649 |
| Sep 10, 2026 | 704.90 | 715.00 | 698.40 | 702.90 | 695.50 | -0.28% | 71,942 |
| Sep 9, 2026 | 715.60 | 730.60 | 699.00 | 704.90 | 697.48 | -1.00% | 634,081 |
| Sep 8, 2026 | 731.00 | 735.00 | 705.00 | 712.00 | 704.50 | -3.52% | 690,072 |
| Sep 7, 2026 | 760.10 | 760.20 | 734.30 | 738.00 | 730.23 | -2.89% | 113,149 |
| Sep 4, 2026 | 760.00 | 767.30 | 750.50 | 760.00 | 752.00 | - | 56,334 |
| Sep 3, 2026 | 731.00 | 767.90 | 731.00 | 760.00 | 752.00 | -1.20% | 209,075 |
| Sep 2, 2026 | 756.40 | 769.20 | 734.20 | 769.20 | 761.10 | 3.72% | 183,384 |
| Sep 1, 2026 | 738.00 | 752.30 | 718.30 | 741.60 | 733.79 | 1.64% | 306,340 |
| Aug 31, 2026 | 731.50 | 731.50 | 715.00 | 729.60 | 721.92 | -0.26% | 107,227 |
| Aug 28, 2026 | 726.10 | 735.00 | 721.80 | 734.90 | 723.80 | 1.21% | 209,417 |
| Aug 27, 2026 | 718.30 | 730.90 | 706.20 | 726.10 | 715.14 | 1.09% | 174,898 |
| Aug 26, 2026 | 713.10 | 722.30 | 706.20 | 718.30 | 707.46 | 0.73% | 222,968 |
| Aug 25, 2026 | 708.80 | 721.00 | 707.00 | 713.10 | 702.33 | 0.72% | 260,688 |
| Aug 24, 2026 | 715.80 | 722.40 | 708.00 | 708.00 | 697.31 | -1.09% | 146,028 |
| Aug 21, 2026 | 715.80 | 730.00 | 712.10 | 715.80 | 704.99 | - | 90,203 |