Menora Mivtachim Holdings Ltd. (TLV:MMHD)
Israel · Delayed Price · Currency is ILS · Price in ILA 55,860
+1,550 (2.85%)
May 8, 2026, 1:46 PM IDT
Menora Mivtachim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 54,310.00 | 56,110.00 | 53,530.00 | 55,860.00 | 55,860.00 | 2.85% | 64,820 |
| May 7, 2026 | 54,100.00 | 55,330.00 | 53,610.00 | 54,310.00 | 54,310.00 | 0.50% | 229,914 |
| May 6, 2026 | 52,850.00 | 54,990.00 | 52,400.00 | 54,040.00 | 54,040.00 | 2.25% | 128,968 |
| May 5, 2026 | 52,130.00 | 53,170.00 | 50,830.00 | 52,850.00 | 52,850.00 | 2.62% | 61,073 |
| May 4, 2026 | 49,120.00 | 51,660.00 | 49,000.00 | 51,500.00 | 51,500.00 | 4.91% | 108,700 |
| May 1, 2026 | 47,730.00 | 49,110.00 | 47,410.00 | 49,090.00 | 49,090.00 | 2.04% | 97,982 |
| Apr 30, 2026 | 47,880.00 | 49,120.00 | 47,540.00 | 48,110.00 | 48,110.00 | -1.03% | 69,390 |
| Apr 29, 2026 | 47,580.00 | 48,610.00 | 47,180.00 | 48,610.00 | 48,610.00 | 2.88% | 65,612 |
| Apr 28, 2026 | 47,510.00 | 48,040.00 | 46,660.00 | 47,250.00 | 47,250.00 | -0.36% | 64,056 |
| Apr 27, 2026 | 47,580.00 | 48,230.00 | 46,700.00 | 47,420.00 | 47,420.00 | -0.34% | 47,948 |
| Apr 24, 2026 | 48,390.00 | 48,790.00 | 47,030.00 | 47,580.00 | 47,580.00 | -2.50% | 173,905 |
| Apr 23, 2026 | 47,700.00 | 48,870.00 | 47,180.00 | 48,800.00 | 48,800.00 | 1.48% | 103,607 |
| Apr 20, 2026 | 48,820.00 | 49,230.00 | 47,340.00 | 48,090.00 | 48,090.00 | -2.24% | 65,505 |
| Apr 17, 2026 | 49,170.00 | 49,690.00 | 47,800.00 | 49,190.00 | 49,190.00 | 0.04% | 71,012 |
| Apr 16, 2026 | 49,180.00 | 50,220.00 | 48,750.00 | 49,170.00 | 49,170.00 | 0.86% | 109,626 |
| Apr 15, 2026 | 50,360.00 | 51,710.00 | 48,160.00 | 48,750.00 | 48,750.00 | -3.20% | 84,144 |
| Apr 14, 2026 | 48,570.00 | 50,950.00 | 48,570.00 | 50,360.00 | 50,360.00 | 4.09% | 93,549 |
| Apr 13, 2026 | 50,660.00 | 50,660.00 | 47,920.00 | 48,380.00 | 48,380.00 | -5.99% | 155,228 |
| Apr 10, 2026 | 49,280.00 | 51,460.00 | 48,680.00 | 51,460.00 | 50,659.57 | 5.91% | 112,923 |
| Apr 9, 2026 | 46,700.00 | 48,690.00 | 46,400.00 | 48,590.00 | 47,834.21 | 6.32% | 107,422 |
| Apr 6, 2026 | 45,020.00 | 45,880.00 | 44,360.00 | 45,700.00 | 44,989.16 | 2.01% | 46,823 |
| Apr 3, 2026 | 46,140.00 | 46,620.00 | 44,380.00 | 44,800.00 | 44,103.16 | -1.26% | 45,891 |
| Mar 31, 2026 | 43,600.00 | 46,110.00 | 43,600.00 | 45,370.00 | 44,664.29 | 2.88% | 111,335 |
| Mar 30, 2026 | 45,490.00 | 46,340.00 | 43,110.00 | 44,100.00 | 43,414.05 | -4.07% | 177,434 |
| Mar 27, 2026 | 46,870.00 | 47,490.00 | 45,160.00 | 45,970.00 | 45,254.96 | -3.89% | 111,527 |
| Mar 26, 2026 | 52,500.00 | 54,860.00 | 47,580.00 | 47,830.00 | 47,086.03 | -7.18% | 130,049 |
| Mar 25, 2026 | 48,070.00 | 52,000.00 | 47,830.00 | 51,530.00 | 50,728.48 | 8.48% | 110,656 |
| Mar 24, 2026 | 48,490.00 | 49,300.00 | 46,790.00 | 47,500.00 | 46,761.16 | -3.51% | 183,527 |
| Mar 23, 2026 | 46,800.00 | 49,400.00 | 45,830.00 | 49,230.00 | 48,464.25 | 4.19% | 92,676 |
| Mar 20, 2026 | 48,090.00 | 48,980.00 | 47,250.00 | 47,250.00 | 46,515.05 | -1.36% | 108,891 |
| Mar 19, 2026 | 48,350.00 | 48,830.00 | 47,690.00 | 47,900.00 | 47,154.94 | -2.15% | 37,190 |
| Mar 18, 2026 | 48,920.00 | 49,650.00 | 48,060.00 | 48,950.00 | 48,188.61 | 1.56% | 70,730 |
| Mar 17, 2026 | 47,510.00 | 49,540.00 | 47,010.00 | 48,200.00 | 47,450.27 | 0.42% | 97,839 |
| Mar 16, 2026 | 50,300.00 | 50,740.00 | 47,380.00 | 48,000.00 | 47,253.39 | -4.13% | 176,526 |
| Mar 13, 2026 | 48,660.00 | 50,620.00 | 48,410.00 | 50,070.00 | 49,291.19 | 1.73% | 38,558 |
| Mar 12, 2026 | 49,860.00 | 50,720.00 | 49,050.00 | 49,220.00 | 48,454.41 | -2.82% | 106,009 |
| Mar 11, 2026 | 49,500.00 | 51,000.00 | 47,800.00 | 50,650.00 | 49,862.17 | -0.22% | 94,918 |
| Mar 10, 2026 | 50,210.00 | 51,760.00 | 49,560.00 | 50,760.00 | 49,970.46 | 1.42% | 71,145 |
| Mar 9, 2026 | 51,010.00 | 51,600.00 | 49,280.00 | 50,050.00 | 49,271.50 | -5.05% | 128,792 |
| Mar 6, 2026 | 53,750.00 | 53,990.00 | 52,580.00 | 52,710.00 | 51,890.12 | -1.59% | 58,431 |
| Mar 5, 2026 | 51,000.00 | 53,560.00 | 50,960.00 | 53,560.00 | 52,726.90 | 4.22% | 94,110 |
| Mar 4, 2026 | 48,500.00 | 52,550.00 | 48,490.00 | 51,390.00 | 50,590.66 | 3.90% | 138,760 |
| Mar 2, 2026 | 46,580.00 | 49,860.00 | 46,580.00 | 49,460.00 | 48,690.68 | 10.55% | 129,911 |
| Feb 27, 2026 | 45,050.00 | 45,530.00 | 43,340.00 | 44,740.00 | 44,044.09 | -0.69% | 67,924 |
| Feb 26, 2026 | 45,220.00 | 45,690.00 | 43,580.00 | 45,050.00 | 44,349.27 | -0.38% | 80,340 |
| Feb 25, 2026 | 45,580.00 | 46,740.00 | 44,390.00 | 45,220.00 | 44,516.63 | -0.79% | 191,282 |
| Feb 24, 2026 | 49,900.00 | 49,900.00 | 45,580.00 | 45,580.00 | 44,871.03 | -8.66% | 123,647 |
| Feb 23, 2026 | 50,000.00 | 50,600.00 | 49,590.00 | 49,900.00 | 49,123.83 | -0.20% | 57,936 |
| Feb 20, 2026 | 48,090.00 | 50,420.00 | 48,090.00 | 50,000.00 | 49,222.28 | 2.29% | 99,490 |
| Feb 19, 2026 | 49,610.00 | 50,080.00 | 48,650.00 | 48,880.00 | 48,119.70 | -2.04% | 60,095 |