Menora Mivtachim Holdings Ltd. (TLV:MMHD)
Israel · Delayed Price · Currency is ILS · Price in ILA 44,100
-1,870 (-4.07%)
At close: Mar 30, 2026
Menora Mivtachim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 45,490.00 | 46,340.00 | 43,110.00 | 44,100.00 | 44,100.00 | -4.07% | 177,434 |
| Mar 27, 2026 | 46,870.00 | 47,490.00 | 45,160.00 | 45,970.00 | 45,970.00 | -3.89% | 111,527 |
| Mar 26, 2026 | 52,500.00 | 54,860.00 | 47,580.00 | 47,830.00 | 47,830.00 | -7.18% | 130,049 |
| Mar 25, 2026 | 48,070.00 | 52,000.00 | 47,830.00 | 51,530.00 | 51,530.00 | 8.48% | 110,656 |
| Mar 24, 2026 | 48,490.00 | 49,300.00 | 46,790.00 | 47,500.00 | 47,500.00 | -3.51% | 183,527 |
| Mar 23, 2026 | 46,800.00 | 49,400.00 | 45,830.00 | 49,230.00 | 49,230.00 | 4.19% | 92,676 |
| Mar 20, 2026 | 48,090.00 | 48,980.00 | 47,250.00 | 47,250.00 | 47,250.00 | -1.36% | 108,891 |
| Mar 19, 2026 | 48,350.00 | 48,830.00 | 47,690.00 | 47,900.00 | 47,900.00 | -2.15% | 37,190 |
| Mar 18, 2026 | 48,920.00 | 49,650.00 | 48,060.00 | 48,950.00 | 48,950.00 | 1.56% | 70,730 |
| Mar 17, 2026 | 47,510.00 | 49,540.00 | 47,010.00 | 48,200.00 | 48,200.00 | 0.42% | 97,839 |
| Mar 16, 2026 | 50,300.00 | 50,740.00 | 47,380.00 | 48,000.00 | 48,000.00 | -4.13% | 176,526 |
| Mar 13, 2026 | 48,660.00 | 50,620.00 | 48,410.00 | 50,070.00 | 50,070.00 | 1.73% | 38,558 |
| Mar 12, 2026 | 49,860.00 | 50,720.00 | 49,050.00 | 49,220.00 | 49,220.00 | -2.82% | 106,009 |
| Mar 11, 2026 | 49,500.00 | 51,000.00 | 47,800.00 | 50,650.00 | 50,650.00 | -0.22% | 94,918 |
| Mar 10, 2026 | 50,210.00 | 51,760.00 | 49,560.00 | 50,760.00 | 50,760.00 | 1.42% | 71,145 |
| Mar 9, 2026 | 51,010.00 | 51,600.00 | 49,280.00 | 50,050.00 | 50,050.00 | -5.05% | 128,792 |
| Mar 6, 2026 | 53,750.00 | 53,990.00 | 52,580.00 | 52,710.00 | 52,710.00 | -1.59% | 58,431 |
| Mar 5, 2026 | 51,000.00 | 53,560.00 | 50,960.00 | 53,560.00 | 53,560.00 | 4.22% | 94,110 |
| Mar 4, 2026 | 48,500.00 | 52,550.00 | 48,490.00 | 51,390.00 | 51,390.00 | 3.90% | 138,760 |
| Mar 2, 2026 | 46,580.00 | 49,860.00 | 46,580.00 | 49,460.00 | 49,460.00 | 10.55% | 129,911 |
| Feb 27, 2026 | 45,050.00 | 45,530.00 | 43,340.00 | 44,740.00 | 44,740.00 | -0.69% | 67,924 |
| Feb 26, 2026 | 45,220.00 | 45,690.00 | 43,580.00 | 45,050.00 | 45,050.00 | -0.38% | 80,340 |
| Feb 25, 2026 | 45,580.00 | 46,740.00 | 44,390.00 | 45,220.00 | 45,220.00 | -0.79% | 191,282 |
| Feb 24, 2026 | 49,900.00 | 49,900.00 | 45,580.00 | 45,580.00 | 45,580.00 | -8.66% | 123,647 |
| Feb 23, 2026 | 50,000.00 | 50,600.00 | 49,590.00 | 49,900.00 | 49,900.00 | -0.20% | 57,936 |
| Feb 20, 2026 | 48,090.00 | 50,420.00 | 48,090.00 | 50,000.00 | 50,000.00 | 2.29% | 99,490 |
| Feb 19, 2026 | 49,610.00 | 50,080.00 | 48,650.00 | 48,880.00 | 48,880.00 | -2.04% | 60,095 |
| Feb 18, 2026 | 49,220.00 | 50,390.00 | 49,140.00 | 49,900.00 | 49,900.00 | 2.11% | 65,099 |
| Feb 17, 2026 | 50,120.00 | 50,370.00 | 48,720.00 | 48,870.00 | 48,870.00 | -2.63% | 61,768 |
| Feb 16, 2026 | 49,680.00 | 50,350.00 | 48,550.00 | 50,190.00 | 50,190.00 | 2.01% | 72,891 |
| Feb 13, 2026 | 48,990.00 | 49,770.00 | 47,210.00 | 49,200.00 | 49,200.00 | -1.17% | 58,905 |
| Feb 12, 2026 | 48,410.00 | 50,160.00 | 48,200.00 | 49,780.00 | 49,780.00 | 2.60% | 99,797 |
| Feb 11, 2026 | 48,000.00 | 49,030.00 | 47,460.00 | 48,520.00 | 48,520.00 | 0.87% | 122,746 |
| Feb 10, 2026 | 44,980.00 | 48,120.00 | 44,980.00 | 48,100.00 | 48,100.00 | 6.96% | 106,744 |
| Feb 9, 2026 | 43,050.00 | 45,500.00 | 43,050.00 | 44,970.00 | 44,970.00 | 4.46% | 190,768 |
| Feb 6, 2026 | 43,700.00 | 44,220.00 | 42,400.00 | 43,050.00 | 43,050.00 | -0.99% | 117,658 |
| Feb 5, 2026 | 44,600.00 | 45,060.00 | 43,480.00 | 43,480.00 | 43,480.00 | -2.07% | 281,672 |
| Feb 4, 2026 | 44,440.00 | 44,990.00 | 43,970.00 | 44,400.00 | 44,400.00 | 0.91% | 147,660 |
| Feb 3, 2026 | 41,200.00 | 44,400.00 | 41,140.00 | 44,000.00 | 44,000.00 | 7.29% | 161,139 |
| Feb 2, 2026 | 39,820.00 | 41,010.00 | 39,390.00 | 41,010.00 | 41,010.00 | 2.65% | 116,997 |
| Jan 30, 2026 | 38,880.00 | 40,070.00 | 38,670.00 | 39,950.00 | 39,950.00 | 3.20% | 57,578 |
| Jan 29, 2026 | 37,740.00 | 39,070.00 | 37,720.00 | 38,710.00 | 38,710.00 | 2.11% | 115,373 |
| Jan 28, 2026 | 38,560.00 | 39,070.00 | 37,900.00 | 37,910.00 | 37,910.00 | -1.71% | 220,117 |
| Jan 27, 2026 | 39,870.00 | 39,870.00 | 38,550.00 | 38,570.00 | 38,570.00 | -3.26% | 74,380 |
| Jan 26, 2026 | 40,120.00 | 40,440.00 | 39,020.00 | 39,870.00 | 39,870.00 | -1.12% | 56,190 |
| Jan 23, 2026 | 39,420.00 | 40,440.00 | 39,320.00 | 40,320.00 | 40,320.00 | 2.28% | 129,300 |
| Jan 22, 2026 | 38,630.00 | 39,600.00 | 38,130.00 | 39,420.00 | 39,420.00 | 3.19% | 186,737 |
| Jan 21, 2026 | 39,580.00 | 39,660.00 | 38,040.00 | 38,200.00 | 38,200.00 | -3.54% | 71,510 |
| Jan 20, 2026 | 40,010.00 | 40,010.00 | 38,710.00 | 39,600.00 | 39,600.00 | -1.91% | 47,170 |
| Jan 19, 2026 | 39,860.00 | 40,650.00 | 39,800.00 | 40,370.00 | 40,370.00 | -0.79% | 74,822 |