Menora Mivtachim Holdings Ltd. (TLV:MMHD)
Israel · Delayed Price · Currency is ILS · Price in ILA 43,300
+450 (1.05%)
Dec 18, 2025, 5:26 PM IDT
Menora Mivtachim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 42,980.00 | 43,570.00 | 42,570.00 | 43,300.00 | 43,300.00 | 1.05% | 158,154 |
| Dec 17, 2025 | 42,460.00 | 43,240.00 | 42,320.00 | 42,850.00 | 42,850.00 | 1.78% | 62,057 |
| Dec 16, 2025 | 41,190.00 | 42,600.00 | 41,190.00 | 42,100.00 | 42,100.00 | 1.72% | 113,611 |
| Dec 15, 2025 | 42,000.00 | 42,970.00 | 41,390.00 | 41,390.00 | 41,390.00 | -0.96% | 141,668 |
| Dec 14, 2025 | 41,250.00 | 41,790.00 | 40,920.00 | 41,790.00 | 41,790.00 | 1.31% | 22,642 |
| Dec 11, 2025 | 40,340.00 | 41,660.00 | 40,070.00 | 41,250.00 | 41,250.00 | 1.68% | 135,009 |
| Dec 10, 2025 | 39,610.00 | 40,570.00 | 39,440.00 | 40,570.00 | 40,570.00 | 2.42% | 40,069 |
| Dec 9, 2025 | 39,700.00 | 40,190.00 | 39,580.00 | 39,610.00 | 39,610.00 | -0.75% | 43,957 |
| Dec 8, 2025 | 38,700.00 | 39,970.00 | 38,680.00 | 39,910.00 | 39,910.00 | 3.85% | 80,884 |
| Dec 7, 2025 | 37,500.00 | 38,680.00 | 37,500.00 | 38,430.00 | 38,430.00 | 2.48% | 22,424 |
| Dec 4, 2025 | 37,980.00 | 38,240.00 | 37,100.00 | 37,500.00 | 37,500.00 | -0.79% | 35,724 |
| Dec 3, 2025 | 37,800.00 | 38,330.00 | 37,600.00 | 37,800.00 | 37,800.00 | - | 46,794 |
| Dec 2, 2025 | 36,440.00 | 37,800.00 | 36,120.00 | 37,800.00 | 37,800.00 | 4.30% | 56,036 |
| Dec 1, 2025 | 36,620.00 | 36,800.00 | 35,690.00 | 36,240.00 | 36,240.00 | -1.52% | 58,522 |
| Nov 30, 2025 | 36,490.00 | 37,140.00 | 35,510.00 | 36,800.00 | 36,800.00 | 2.08% | 47,672 |
| Nov 27, 2025 | 36,260.00 | 36,540.00 | 35,210.00 | 36,050.00 | 36,050.00 | -0.69% | 150,420 |
| Nov 26, 2025 | 37,000.00 | 37,250.00 | 35,200.00 | 36,300.00 | 36,300.00 | -2.16% | 102,590 |
| Nov 25, 2025 | 38,520.00 | 38,850.00 | 37,090.00 | 37,100.00 | 37,100.00 | -3.66% | 118,807 |
| Nov 24, 2025 | 36,830.00 | 38,510.00 | 36,830.00 | 38,510.00 | 38,510.00 | 4.56% | 100,491 |
| Nov 23, 2025 | 36,700.00 | 37,030.00 | 36,350.00 | 36,830.00 | 36,830.00 | -0.49% | 26,278 |
| Nov 20, 2025 | 38,110.00 | 38,690.00 | 36,680.00 | 37,010.00 | 37,010.00 | -1.99% | 58,103 |
| Nov 19, 2025 | 37,420.00 | 38,480.00 | 37,150.00 | 37,760.00 | 37,760.00 | 1.12% | 77,744 |
| Nov 18, 2025 | 37,990.00 | 38,400.00 | 37,030.00 | 37,340.00 | 37,340.00 | -3.01% | 80,118 |
| Nov 17, 2025 | 38,200.00 | 38,800.00 | 37,290.00 | 38,500.00 | 38,500.00 | 0.79% | 72,469 |
| Nov 16, 2025 | 37,270.00 | 38,290.00 | 37,270.00 | 38,200.00 | 38,200.00 | 2.50% | 45,122 |
| Nov 13, 2025 | 37,210.00 | 37,860.00 | 36,770.00 | 37,270.00 | 37,270.00 | 0.30% | 65,825 |
| Nov 12, 2025 | 36,850.00 | 37,520.00 | 36,540.00 | 37,160.00 | 37,160.00 | 1.78% | 60,016 |
| Nov 11, 2025 | 37,190.00 | 37,440.00 | 36,510.00 | 36,510.00 | 36,510.00 | -1.83% | 82,550 |
| Nov 10, 2025 | 36,650.00 | 37,400.00 | 36,260.00 | 37,190.00 | 37,190.00 | 1.75% | 137,203 |
| Nov 9, 2025 | 36,290.00 | 36,550.00 | 35,920.00 | 36,550.00 | 36,550.00 | 1.78% | 32,085 |
| Nov 6, 2025 | 35,790.00 | 36,200.00 | 35,310.00 | 35,910.00 | 35,910.00 | 1.33% | 379,114 |
| Nov 5, 2025 | 34,520.00 | 36,170.00 | 34,140.00 | 35,440.00 | 35,440.00 | 2.67% | 278,291 |
| Nov 4, 2025 | 32,960.00 | 34,820.00 | 32,300.00 | 34,520.00 | 34,520.00 | 4.73% | 91,123 |
| Nov 3, 2025 | 32,310.00 | 33,210.00 | 32,310.00 | 32,960.00 | 32,960.00 | 2.01% | 73,660 |
| Nov 2, 2025 | 32,890.00 | 32,890.00 | 32,200.00 | 32,310.00 | 32,310.00 | -0.89% | 20,687 |
| Oct 30, 2025 | 31,320.00 | 32,840.00 | 31,170.00 | 32,600.00 | 32,600.00 | 5.33% | 199,329 |
| Oct 29, 2025 | 31,000.00 | 31,330.00 | 30,570.00 | 30,950.00 | 30,950.00 | 0.45% | 57,196 |
| Oct 28, 2025 | 30,900.00 | 31,090.00 | 30,480.00 | 30,810.00 | 30,810.00 | -0.55% | 45,368 |
| Oct 27, 2025 | 31,790.00 | 31,790.00 | 30,770.00 | 30,980.00 | 30,980.00 | -1.21% | 31,197 |
| Oct 26, 2025 | 31,990.00 | 32,170.00 | 31,300.00 | 31,360.00 | 31,360.00 | -0.60% | 14,050 |
| Oct 23, 2025 | 31,250.00 | 31,890.00 | 31,000.00 | 31,550.00 | 31,550.00 | 0.29% | 61,524 |
| Oct 22, 2025 | 31,220.00 | 31,460.00 | 30,730.00 | 31,460.00 | 31,460.00 | 0.77% | 131,268 |
| Oct 21, 2025 | 31,140.00 | 31,690.00 | 30,500.00 | 31,220.00 | 31,220.00 | 0.87% | 70,937 |
| Oct 20, 2025 | 30,610.00 | 31,800.00 | 30,600.00 | 30,950.00 | 30,950.00 | 1.11% | 80,583 |
| Oct 19, 2025 | 31,680.00 | 31,680.00 | 30,220.00 | 30,610.00 | 30,610.00 | -2.83% | 51,989 |
| Oct 16, 2025 | 32,020.00 | 32,520.00 | 31,500.00 | 31,500.00 | 31,500.00 | -2.20% | 89,405 |
| Oct 15, 2025 | 33,120.00 | 33,490.00 | 31,880.00 | 32,210.00 | 32,210.00 | -2.75% | 155,919 |
| Oct 12, 2025 | 32,790.00 | 33,500.00 | 32,500.00 | 33,120.00 | 33,120.00 | -0.03% | 58,919 |
| Oct 9, 2025 | 33,710.00 | 34,920.00 | 32,880.00 | 33,130.00 | 33,130.00 | 0.76% | 106,091 |
| Oct 8, 2025 | 32,010.00 | 33,280.00 | 31,500.00 | 32,880.00 | 32,880.00 | 1.67% | 54,100 |