Menora Mivtachim Holdings Ltd. (TLV:MMHD)
Israel · Delayed Price · Currency is ILS · Price in ILA 32,600
-500 (-1.51%)
Aug 25, 2025, 4:45 PM IDT
Menora Mivtachim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 33,580.00 | 33,920.00 | 31,950.00 | 32,590.00 | 32,590.00 | -1.54% | 70,552 |
| Aug 24, 2025 | 33,020.00 | 33,780.00 | 32,710.00 | 33,100.00 | 33,100.00 | 2.19% | 55,725 |
| Aug 21, 2025 | 30,790.00 | 32,790.00 | 30,600.00 | 32,390.00 | 32,390.00 | 7.25% | 119,305 |
| Aug 20, 2025 | 30,610.00 | 30,800.00 | 30,200.00 | 30,200.00 | 30,200.00 | -2.36% | 42,937 |
| Aug 19, 2025 | 30,940.00 | 31,590.00 | 30,720.00 | 30,930.00 | 30,930.00 | 0.32% | 65,250 |
| Aug 18, 2025 | 31,140.00 | 31,350.00 | 30,620.00 | 30,830.00 | 30,830.00 | -1.00% | 60,330 |
| Aug 17, 2025 | 30,500.00 | 31,140.00 | 30,490.00 | 31,140.00 | 31,140.00 | 2.10% | 33,911 |
| Aug 14, 2025 | 29,310.00 | 30,770.00 | 28,930.00 | 30,500.00 | 30,500.00 | 4.06% | 180,437 |
| Aug 13, 2025 | 28,260.00 | 29,840.00 | 28,260.00 | 29,310.00 | 29,310.00 | 5.05% | 95,302 |
| Aug 12, 2025 | 28,550.00 | 29,020.00 | 27,850.00 | 27,900.00 | 27,900.00 | -2.28% | 91,441 |
| Aug 11, 2025 | 29,190.00 | 29,990.00 | 28,330.00 | 28,550.00 | 28,550.00 | -2.19% | 64,520 |
| Aug 10, 2025 | 28,400.00 | 29,560.00 | 28,400.00 | 29,190.00 | 29,190.00 | 2.96% | 40,019 |
| Aug 7, 2025 | 28,410.00 | 28,860.00 | 28,010.00 | 28,350.00 | 28,350.00 | 0.46% | 284,500 |
| Aug 6, 2025 | 28,030.00 | 28,880.00 | 27,850.00 | 28,220.00 | 28,220.00 | 0.07% | 106,648 |
| Aug 5, 2025 | 28,750.00 | 29,130.00 | 27,870.00 | 28,200.00 | 28,200.00 | -2.89% | 149,015 |
| Aug 4, 2025 | 28,620.00 | 29,090.00 | 28,300.00 | 29,040.00 | 29,040.00 | -1.96% | 152,179 |
| Jul 31, 2025 | 29,920.00 | 30,050.00 | 29,320.00 | 29,620.00 | 29,620.00 | -1.00% | 98,793 |
| Jul 30, 2025 | 30,690.00 | 30,850.00 | 29,450.00 | 29,920.00 | 29,920.00 | -1.90% | 97,527 |
| Jul 29, 2025 | 30,810.00 | 31,050.00 | 29,920.00 | 30,500.00 | 30,500.00 | -1.13% | 81,921 |
| Jul 28, 2025 | 30,940.00 | 31,750.00 | 30,780.00 | 30,850.00 | 30,850.00 | -0.16% | 87,766 |
| Jul 27, 2025 | 31,870.00 | 31,960.00 | 30,900.00 | 30,900.00 | 30,900.00 | -2.59% | 56,397 |
| Jul 24, 2025 | 31,860.00 | 33,000.00 | 31,410.00 | 31,720.00 | 31,720.00 | 0.54% | 348,576 |
| Jul 23, 2025 | 30,730.00 | 31,870.00 | 30,400.00 | 31,550.00 | 31,550.00 | 5.13% | 144,433 |
| Jul 22, 2025 | 29,600.00 | 30,870.00 | 29,600.00 | 30,010.00 | 30,010.00 | 1.39% | 160,326 |
| Jul 21, 2025 | 28,730.00 | 29,650.00 | 28,420.00 | 29,600.00 | 29,600.00 | 2.92% | 66,188 |
| Jul 20, 2025 | 28,650.00 | 28,850.00 | 28,150.00 | 28,760.00 | 28,760.00 | -0.48% | 49,799 |
| Jul 17, 2025 | 28,170.00 | 28,980.00 | 28,080.00 | 28,900.00 | 28,900.00 | 2.92% | 111,257 |
| Jul 16, 2025 | 28,560.00 | 28,960.00 | 27,830.00 | 28,080.00 | 28,080.00 | -1.82% | 89,503 |
| Jul 15, 2025 | 28,040.00 | 28,970.00 | 28,040.00 | 28,600.00 | 28,600.00 | 2.00% | 99,304 |
| Jul 14, 2025 | 28,220.00 | 28,900.00 | 27,290.00 | 28,040.00 | 28,040.00 | -0.64% | 102,625 |
| Jul 13, 2025 | 29,010.00 | 29,080.00 | 28,220.00 | 28,220.00 | 28,220.00 | -4.05% | 70,140 |
| Jul 10, 2025 | 29,400.00 | 30,110.00 | 29,160.00 | 29,410.00 | 29,410.00 | 0.03% | 133,484 |
| Jul 9, 2025 | 27,570.00 | 29,810.00 | 27,570.00 | 29,400.00 | 29,400.00 | 7.50% | 191,413 |
| Jul 8, 2025 | 27,830.00 | 28,000.00 | 27,000.00 | 27,350.00 | 27,350.00 | -2.32% | 118,058 |
| Jul 7, 2025 | 27,440.00 | 28,790.00 | 27,320.00 | 28,000.00 | 28,000.00 | 2.04% | 161,933 |
| Jul 6, 2025 | 27,420.00 | 27,690.00 | 26,970.00 | 27,440.00 | 27,440.00 | 0.77% | 49,427 |
| Jul 3, 2025 | 27,410.00 | 27,820.00 | 26,680.00 | 27,230.00 | 27,230.00 | - | 160,536 |
| Jul 2, 2025 | 26,870.00 | 27,500.00 | 26,350.00 | 27,230.00 | 27,230.00 | 2.10% | 115,530 |
| Jul 1, 2025 | 26,550.00 | 27,910.00 | 26,400.00 | 26,670.00 | 26,670.00 | 0.53% | 187,023 |
| Jun 30, 2025 | 27,180.00 | 27,350.00 | 26,270.00 | 26,530.00 | 26,530.00 | -1.74% | 143,726 |
| Jun 29, 2025 | 25,640.00 | 27,150.00 | 25,640.00 | 27,000.00 | 27,000.00 | 6.13% | 117,991 |
| Jun 26, 2025 | 25,100.00 | 25,920.00 | 24,840.00 | 25,440.00 | 25,440.00 | 1.52% | 317,558 |
| Jun 25, 2025 | 24,400.00 | 25,060.00 | 24,040.00 | 25,060.00 | 25,060.00 | 2.37% | 140,106 |
| Jun 24, 2025 | 24,000.00 | 24,480.00 | 23,530.00 | 24,480.00 | 24,480.00 | 5.29% | 145,117 |
| Jun 23, 2025 | 23,990.00 | 24,110.00 | 23,080.00 | 23,250.00 | 23,250.00 | -3.13% | 118,144 |
| Jun 22, 2025 | 23,010.00 | 24,160.00 | 22,920.00 | 24,000.00 | 24,000.00 | 5.68% | 134,910 |
| Jun 19, 2025 | 21,710.00 | 22,820.00 | 21,450.00 | 22,710.00 | 22,710.00 | 4.46% | 164,531 |
| Jun 18, 2025 | 20,560.00 | 21,780.00 | 20,450.00 | 21,740.00 | 21,740.00 | 5.59% | 218,937 |
| Jun 17, 2025 | 20,000.00 | 20,590.00 | 19,860.00 | 20,590.00 | 20,590.00 | 2.95% | 99,000 |
| Jun 16, 2025 | 18,950.00 | 20,000.00 | 18,930.00 | 20,000.00 | 20,000.00 | 5.82% | 108,202 |