Menora Mivtachim Holdings Ltd. (TLV:MMHD)
Israel · Delayed Price · Currency is ILS · Price in ILA 32,340
-160 (-0.49%)
Oct 5, 2025, 3:52 PM IDT
Menora Mivtachim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 34,130.00 | 34,480.00 | 31,920.00 | 32,340.00 | 32,340.00 | -0.49% | 100,423 |
| Sep 30, 2025 | 31,340.00 | 32,600.00 | 31,050.00 | 32,500.00 | 32,500.00 | 7.30% | 158,104 |
| Sep 29, 2025 | 31,140.00 | 31,400.00 | 29,950.00 | 30,290.00 | 30,290.00 | -0.53% | 93,366 |
| Sep 28, 2025 | 29,500.00 | 30,450.00 | 29,500.00 | 30,450.00 | 30,450.00 | 6.21% | 55,182 |
| Sep 25, 2025 | 28,650.00 | 29,700.00 | 28,390.00 | 28,670.00 | 28,670.00 | 1.99% | 130,581 |
| Sep 21, 2025 | 28,890.00 | 29,150.00 | 27,900.00 | 28,110.00 | 28,110.00 | -1.95% | 56,239 |
| Sep 18, 2025 | 28,270.00 | 28,800.00 | 27,860.00 | 28,670.00 | 28,670.00 | 1.45% | 151,419 |
| Sep 17, 2025 | 29,170.00 | 29,570.00 | 27,860.00 | 28,260.00 | 28,260.00 | -3.12% | 125,593 |
| Sep 16, 2025 | 28,810.00 | 29,550.00 | 27,710.00 | 29,170.00 | 29,170.00 | 0.59% | 195,884 |
| Sep 15, 2025 | 29,300.00 | 30,030.00 | 28,410.00 | 29,000.00 | 29,000.00 | -0.07% | 124,309 |
| Sep 14, 2025 | 30,500.00 | 30,730.00 | 29,020.00 | 29,020.00 | 29,020.00 | -5.63% | 71,720 |
| Sep 11, 2025 | 32,040.00 | 32,110.00 | 30,650.00 | 30,750.00 | 30,750.00 | -3.39% | 65,723 |
| Sep 10, 2025 | 32,060.00 | 32,790.00 | 31,810.00 | 31,830.00 | 31,830.00 | -2.06% | 34,726 |
| Sep 9, 2025 | 31,890.00 | 32,640.00 | 31,610.00 | 32,500.00 | 32,500.00 | 0.99% | 98,325 |
| Sep 8, 2025 | 33,140.00 | 33,140.00 | 32,060.00 | 32,180.00 | 32,180.00 | -4.14% | 53,627 |
| Sep 7, 2025 | 33,100.00 | 33,570.00 | 32,500.00 | 33,570.00 | 32,848.55 | 2.41% | 29,354 |
| Sep 4, 2025 | 32,280.00 | 32,960.00 | 31,840.00 | 32,780.00 | 32,075.56 | 2.15% | 60,753 |
| Sep 3, 2025 | 30,850.00 | 32,280.00 | 30,780.00 | 32,090.00 | 31,400.39 | 3.85% | 52,224 |
| Sep 2, 2025 | 31,780.00 | 31,890.00 | 30,480.00 | 30,900.00 | 30,235.96 | -2.77% | 158,229 |
| Sep 1, 2025 | 33,110.00 | 33,260.00 | 31,780.00 | 31,780.00 | 31,097.05 | -4.45% | 79,320 |
| Aug 31, 2025 | 33,500.00 | 33,540.00 | 32,710.00 | 33,260.00 | 32,545.24 | 2.62% | 110,312 |
| Aug 28, 2025 | 32,950.00 | 33,300.00 | 32,140.00 | 32,410.00 | 31,713.51 | 0.84% | 148,829 |
| Aug 27, 2025 | 32,190.00 | 32,930.00 | 31,570.00 | 32,140.00 | 31,449.31 | -0.16% | 121,569 |
| Aug 26, 2025 | 32,120.00 | 32,730.00 | 31,910.00 | 32,190.00 | 31,498.24 | -1.38% | 138,724 |
| Aug 25, 2025 | 33,580.00 | 33,920.00 | 31,980.00 | 32,640.00 | 31,938.57 | -1.39% | 92,915 |
| Aug 24, 2025 | 33,020.00 | 33,780.00 | 32,710.00 | 33,100.00 | 32,388.68 | 2.19% | 55,725 |
| Aug 21, 2025 | 30,790.00 | 32,790.00 | 30,600.00 | 32,390.00 | 31,693.94 | 7.25% | 119,305 |
| Aug 20, 2025 | 30,610.00 | 30,800.00 | 30,200.00 | 30,200.00 | 29,551.00 | -2.36% | 42,937 |
| Aug 19, 2025 | 30,940.00 | 31,590.00 | 30,720.00 | 30,930.00 | 30,265.31 | 0.32% | 65,250 |
| Aug 18, 2025 | 31,140.00 | 31,350.00 | 30,620.00 | 30,830.00 | 30,167.46 | -1.00% | 60,330 |
| Aug 17, 2025 | 30,500.00 | 31,140.00 | 30,490.00 | 31,140.00 | 30,470.80 | 2.10% | 33,911 |
| Aug 14, 2025 | 29,310.00 | 30,770.00 | 28,930.00 | 30,500.00 | 29,844.56 | 4.06% | 180,437 |
| Aug 13, 2025 | 28,260.00 | 29,840.00 | 28,260.00 | 29,310.00 | 28,680.13 | 5.05% | 95,302 |
| Aug 12, 2025 | 28,550.00 | 29,020.00 | 27,850.00 | 27,900.00 | 27,300.43 | -2.28% | 91,441 |
| Aug 11, 2025 | 29,190.00 | 29,990.00 | 28,330.00 | 28,550.00 | 27,936.46 | -2.19% | 64,520 |
| Aug 10, 2025 | 28,400.00 | 29,560.00 | 28,400.00 | 29,190.00 | 28,562.71 | 2.96% | 40,019 |
| Aug 7, 2025 | 28,410.00 | 28,860.00 | 28,010.00 | 28,350.00 | 27,740.76 | 0.46% | 284,500 |
| Aug 6, 2025 | 28,030.00 | 28,880.00 | 27,850.00 | 28,220.00 | 27,613.55 | 0.07% | 106,648 |
| Aug 5, 2025 | 28,750.00 | 29,130.00 | 27,870.00 | 28,200.00 | 27,593.98 | -2.89% | 149,015 |
| Aug 4, 2025 | 28,620.00 | 29,090.00 | 28,300.00 | 29,040.00 | 28,415.93 | -1.96% | 152,179 |
| Jul 31, 2025 | 29,920.00 | 30,050.00 | 29,320.00 | 29,620.00 | 28,983.47 | -1.00% | 98,793 |
| Jul 30, 2025 | 30,690.00 | 30,850.00 | 29,450.00 | 29,920.00 | 29,277.02 | -1.90% | 97,527 |
| Jul 29, 2025 | 30,810.00 | 31,050.00 | 29,920.00 | 30,500.00 | 29,844.56 | -1.13% | 81,921 |
| Jul 28, 2025 | 30,940.00 | 31,750.00 | 30,780.00 | 30,850.00 | 30,187.03 | -0.16% | 87,766 |
| Jul 27, 2025 | 31,870.00 | 31,960.00 | 30,900.00 | 30,900.00 | 30,235.96 | -2.59% | 56,397 |
| Jul 24, 2025 | 31,860.00 | 33,000.00 | 31,410.00 | 31,720.00 | 31,038.34 | 0.54% | 348,576 |
| Jul 23, 2025 | 30,730.00 | 31,870.00 | 30,400.00 | 31,550.00 | 30,871.99 | 5.13% | 144,433 |
| Jul 22, 2025 | 29,600.00 | 30,870.00 | 29,600.00 | 30,010.00 | 29,365.09 | 1.39% | 160,326 |
| Jul 21, 2025 | 28,730.00 | 29,650.00 | 28,420.00 | 29,600.00 | 28,963.90 | 2.92% | 66,188 |
| Jul 20, 2025 | 28,650.00 | 28,850.00 | 28,150.00 | 28,760.00 | 28,141.95 | -0.48% | 49,799 |