Megureit Israel Ltd (TLV:MGRT)
Israel · Delayed Price · Currency is ILS · Price in ILA 726.40
-1.10 (-0.15%)
Aug 19, 2026, 5:24 PM IDT
Megureit Israel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 727.50 | 750.00 | 727.10 | 730.00 | - | 0.34% | 71,961 |
| Aug 18, 2026 | 715.00 | 735.60 | 714.10 | 727.50 | 727.50 | 0.76% | 86,192 |
| Aug 17, 2026 | 750.00 | 752.50 | 722.00 | 722.00 | 722.00 | -3.32% | 153,099 |
| Aug 14, 2026 | 732.00 | 749.00 | 732.00 | 746.80 | 746.80 | 1.11% | 186,850 |
| Aug 13, 2026 | 731.00 | 742.30 | 725.50 | 738.60 | 738.60 | 1.04% | 62,311 |
| Aug 12, 2026 | 743.80 | 753.00 | 731.00 | 731.00 | 731.00 | -1.72% | 109,131 |
| Aug 11, 2026 | 741.30 | 751.40 | 732.80 | 743.80 | 743.80 | 0.34% | 55,050 |
| Aug 10, 2026 | 746.40 | 749.50 | 730.90 | 741.30 | 741.30 | -0.68% | 69,506 |
| Aug 7, 2026 | 740.00 | 760.00 | 740.00 | 746.40 | 746.40 | 0.86% | 33,320 |
| Aug 6, 2026 | 765.00 | 765.00 | 740.00 | 740.00 | 740.00 | -2.62% | 1,073,244 |
| Aug 5, 2026 | 779.20 | 779.20 | 756.00 | 759.90 | 759.90 | -1.75% | 99,313 |
| Aug 4, 2026 | 782.70 | 787.20 | 769.10 | 773.40 | 773.40 | -1.19% | 238,052 |
| Aug 3, 2026 | 780.00 | 784.10 | 771.80 | 782.70 | 782.70 | 0.35% | 203,351 |
| Jul 31, 2026 | 762.30 | 793.40 | 762.30 | 780.00 | 780.00 | 2.63% | 128,733 |
| Jul 30, 2026 | 757.10 | 796.00 | 751.20 | 760.00 | 760.00 | 0.38% | 215,017 |
| Jul 29, 2026 | 758.00 | 767.40 | 750.00 | 757.10 | 757.10 | -0.12% | 98,066 |
| Jul 28, 2026 | 749.60 | 777.90 | 749.60 | 758.00 | 758.00 | 1.12% | 363,744 |
| Jul 27, 2026 | 782.70 | 793.00 | 753.00 | 753.00 | 749.61 | -3.79% | 395,079 |
| Jul 24, 2026 | 788.60 | 798.90 | 778.20 | 782.70 | 779.17 | -0.75% | 30,937 |
| Jul 22, 2026 | 795.80 | 802.90 | 782.70 | 788.60 | 785.05 | -0.90% | 72,555 |
| Jul 21, 2026 | 793.20 | 800.00 | 793.00 | 795.80 | 792.21 | 0.33% | 23,356 |
| Jul 20, 2026 | 791.50 | 804.60 | 791.50 | 793.20 | 789.62 | 0.21% | 31,456 |
| Jul 17, 2026 | 798.20 | 800.00 | 785.10 | 792.30 | 787.97 | -0.74% | 31,343 |
| Jul 16, 2026 | 799.80 | 812.00 | 793.70 | 798.20 | 793.84 | -0.20% | 46,018 |
| Jul 15, 2026 | 785.10 | 804.90 | 785.10 | 799.80 | 795.43 | 1.04% | 74,144 |
| Jul 14, 2026 | 786.00 | 796.70 | 785.00 | 791.60 | 787.27 | -0.23% | 90,098 |
| Jul 13, 2026 | 802.00 | 802.00 | 785.60 | 793.40 | 789.06 | 0.04% | 51,594 |
| Jul 10, 2026 | 778.50 | 796.00 | 778.50 | 793.10 | 788.76 | 1.88% | 40,149 |
| Jul 9, 2026 | 795.20 | 799.20 | 764.70 | 778.50 | 774.24 | -2.10% | 156,447 |
| Jul 8, 2026 | 813.10 | 820.00 | 784.00 | 795.20 | 790.85 | -2.20% | 200,871 |
| Jul 7, 2026 | 814.00 | 834.00 | 807.00 | 813.10 | 808.65 | -1.93% | 140,802 |
| Jul 6, 2026 | 823.00 | 844.00 | 818.70 | 829.10 | 824.57 | 0.74% | 410,009 |
| Jul 3, 2026 | 818.70 | 832.30 | 818.70 | 823.00 | 818.50 | 0.53% | 22,822 |
| Jul 2, 2026 | 817.00 | 835.00 | 808.50 | 818.70 | 814.22 | 0.21% | 266,785 |
| Jul 1, 2026 | 801.30 | 827.70 | 801.30 | 817.00 | 812.53 | 1.96% | 265,255 |
| Jun 30, 2026 | 796.50 | 810.00 | 792.40 | 801.30 | 796.92 | 0.60% | 75,436 |
| Jun 29, 2026 | 772.70 | 814.40 | 772.70 | 796.50 | 792.15 | 3.08% | 196,648 |
| Jun 26, 2026 | 782.60 | 796.90 | 770.30 | 772.70 | 768.48 | -1.27% | 21,024 |
| Jun 25, 2026 | 786.00 | 793.70 | 771.00 | 782.60 | 778.32 | -0.43% | 53,969 |
| Jun 24, 2026 | 783.70 | 809.00 | 775.00 | 786.00 | 781.70 | 0.29% | 104,437 |
| Jun 23, 2026 | 780.20 | 794.90 | 765.00 | 783.70 | 779.42 | 0.45% | 138,131 |
| Jun 22, 2026 | 757.20 | 782.20 | 752.00 | 780.20 | 775.93 | 3.04% | 155,651 |
| Jun 19, 2026 | 767.80 | 767.90 | 751.40 | 757.20 | 753.06 | -1.38% | 21,845 |
| Jun 18, 2026 | 752.00 | 770.00 | 723.70 | 767.80 | 763.60 | 2.10% | 764,161 |
| Jun 17, 2026 | 775.60 | 778.60 | 746.20 | 752.00 | 747.89 | -3.04% | 897,707 |
| Jun 16, 2026 | 781.50 | 809.90 | 764.90 | 775.60 | 771.36 | -0.75% | 254,443 |
| Jun 15, 2026 | 801.90 | 813.70 | 776.80 | 781.50 | 777.23 | -2.13% | 76,881 |
| Jun 12, 2026 | 789.50 | 820.30 | 784.40 | 801.90 | 794.14 | 1.57% | 122,683 |
| Jun 11, 2026 | 771.80 | 791.70 | 770.60 | 789.50 | 781.86 | 2.29% | 61,899 |
| Jun 10, 2026 | 785.20 | 801.90 | 760.00 | 771.80 | 764.33 | -1.71% | 285,031 |