Megureit Israel Ltd (TLV:MGRT)
Israel · Delayed Price · Currency is ILS · Price in ILA 712.00
-26.00 (-3.52%)
Sep 8, 2026, 5:24 PM IDT
Megureit Israel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 760.10 | 760.20 | 734.30 | 738.00 | 738.00 | -2.89% | 113,149 |
| Sep 4, 2026 | 760.00 | 767.30 | 750.50 | 760.00 | 760.00 | - | 56,334 |
| Sep 3, 2026 | 731.00 | 767.90 | 731.00 | 760.00 | 760.00 | -1.20% | 209,075 |
| Sep 2, 2026 | 756.40 | 769.20 | 734.20 | 769.20 | 769.20 | 3.72% | 183,384 |
| Sep 1, 2026 | 738.00 | 752.30 | 718.30 | 741.60 | 741.60 | 1.64% | 306,340 |
| Aug 31, 2026 | 731.50 | 731.50 | 715.00 | 729.60 | 729.60 | -0.26% | 107,227 |
| Aug 28, 2026 | 726.10 | 735.00 | 721.80 | 734.90 | 731.51 | 1.21% | 209,417 |
| Aug 27, 2026 | 718.30 | 730.90 | 706.20 | 726.10 | 722.75 | 1.09% | 174,898 |
| Aug 26, 2026 | 713.10 | 722.30 | 706.20 | 718.30 | 714.98 | 0.73% | 222,968 |
| Aug 25, 2026 | 708.80 | 721.00 | 707.00 | 713.10 | 709.81 | 0.72% | 260,688 |
| Aug 24, 2026 | 715.80 | 722.40 | 708.00 | 708.00 | 704.73 | -1.09% | 146,028 |
| Aug 21, 2026 | 715.80 | 730.00 | 712.10 | 715.80 | 712.49 | - | 90,203 |
| Aug 20, 2026 | 728.90 | 738.00 | 715.80 | 715.80 | 712.49 | -1.46% | 115,075 |
| Aug 19, 2026 | 727.50 | 750.00 | 724.20 | 726.40 | 723.04 | -0.15% | 88,765 |
| Aug 18, 2026 | 715.00 | 735.60 | 714.10 | 727.50 | 724.14 | 0.76% | 86,192 |
| Aug 17, 2026 | 750.00 | 752.50 | 722.00 | 722.00 | 718.66 | -3.32% | 153,099 |
| Aug 14, 2026 | 732.00 | 749.00 | 732.00 | 746.80 | 743.35 | 1.11% | 186,850 |
| Aug 13, 2026 | 731.00 | 742.30 | 725.50 | 738.60 | 735.19 | 1.04% | 62,311 |
| Aug 12, 2026 | 743.80 | 753.00 | 731.00 | 731.00 | 727.62 | -1.72% | 109,131 |
| Aug 11, 2026 | 741.30 | 751.40 | 732.80 | 743.80 | 740.36 | 0.34% | 55,050 |
| Aug 10, 2026 | 746.40 | 749.50 | 730.90 | 741.30 | 737.88 | -0.68% | 69,506 |
| Aug 7, 2026 | 740.00 | 760.00 | 740.00 | 746.40 | 742.95 | 0.86% | 33,320 |
| Aug 6, 2026 | 765.00 | 765.00 | 740.00 | 740.00 | 736.58 | -2.62% | 1,073,244 |
| Aug 5, 2026 | 779.20 | 779.20 | 756.00 | 759.90 | 756.39 | -1.75% | 99,313 |
| Aug 4, 2026 | 782.70 | 787.20 | 769.10 | 773.40 | 769.83 | -1.19% | 238,052 |
| Aug 3, 2026 | 780.00 | 784.10 | 771.80 | 782.70 | 779.08 | 0.35% | 203,351 |
| Jul 31, 2026 | 762.30 | 793.40 | 762.30 | 780.00 | 776.40 | 2.63% | 128,733 |
| Jul 30, 2026 | 757.10 | 796.00 | 751.20 | 760.00 | 756.49 | 0.38% | 215,017 |
| Jul 29, 2026 | 758.00 | 767.40 | 750.00 | 757.10 | 753.60 | -0.12% | 98,066 |
| Jul 28, 2026 | 749.60 | 777.90 | 749.60 | 758.00 | 754.50 | 1.12% | 363,744 |
| Jul 27, 2026 | 782.70 | 793.00 | 753.00 | 753.00 | 746.14 | -3.79% | 395,079 |
| Jul 24, 2026 | 788.60 | 798.90 | 778.20 | 782.70 | 775.57 | -0.75% | 30,937 |
| Jul 22, 2026 | 795.80 | 802.90 | 782.70 | 788.60 | 781.42 | -0.90% | 72,555 |
| Jul 21, 2026 | 793.20 | 800.00 | 793.00 | 795.80 | 788.55 | 0.33% | 23,356 |
| Jul 20, 2026 | 791.50 | 804.60 | 791.50 | 793.20 | 785.98 | 0.21% | 31,456 |
| Jul 17, 2026 | 798.20 | 800.00 | 785.10 | 792.30 | 784.33 | -0.74% | 31,343 |
| Jul 16, 2026 | 799.80 | 812.00 | 793.70 | 798.20 | 790.17 | -0.20% | 46,018 |
| Jul 15, 2026 | 785.10 | 804.90 | 785.10 | 799.80 | 791.75 | 1.04% | 74,144 |
| Jul 14, 2026 | 786.00 | 796.70 | 785.00 | 791.60 | 783.63 | -0.23% | 90,098 |
| Jul 13, 2026 | 802.00 | 802.00 | 785.60 | 793.40 | 785.42 | 0.04% | 51,594 |
| Jul 10, 2026 | 778.50 | 796.00 | 778.50 | 793.10 | 785.12 | 1.88% | 40,149 |
| Jul 9, 2026 | 795.20 | 799.20 | 764.70 | 778.50 | 770.67 | -2.10% | 156,447 |
| Jul 8, 2026 | 813.10 | 820.00 | 784.00 | 795.20 | 787.20 | -2.20% | 200,871 |
| Jul 7, 2026 | 814.00 | 834.00 | 807.00 | 813.10 | 804.92 | -1.93% | 140,802 |
| Jul 6, 2026 | 823.00 | 844.00 | 818.70 | 829.10 | 820.76 | 0.74% | 410,009 |
| Jul 3, 2026 | 818.70 | 832.30 | 818.70 | 823.00 | 814.72 | 0.53% | 22,822 |
| Jul 2, 2026 | 817.00 | 835.00 | 808.50 | 818.70 | 810.46 | 0.21% | 266,785 |
| Jul 1, 2026 | 801.30 | 827.70 | 801.30 | 817.00 | 808.78 | 1.96% | 265,255 |
| Jun 30, 2026 | 796.50 | 810.00 | 792.40 | 801.30 | 793.24 | 0.60% | 75,436 |
| Jun 29, 2026 | 772.70 | 814.40 | 772.70 | 796.50 | 788.49 | 3.08% | 196,648 |