Menora Mivtachim Holdings Ltd. (TLV:MMHD)
Israel · Delayed Price · Currency is ILS · Price in ILA 54,560
-940 (-1.69%)
Sep 8, 2026, 4:15 PM IDT
Menora Mivtachim Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 54,300.00 | 55,500.00 | 53,950.00 | 55,500.00 | 55,500.00 | 2.40% | 47,587 |
| Sep 4, 2026 | 54,460.00 | 54,460.00 | 53,180.00 | 54,200.00 | 54,200.00 | -0.48% | 58,499 |
| Sep 3, 2026 | 52,570.00 | 55,170.00 | 51,920.00 | 54,460.00 | 54,460.00 | 3.65% | 146,196 |
| Sep 2, 2026 | 51,690.00 | 52,700.00 | 50,800.00 | 52,540.00 | 52,540.00 | 1.64% | 210,020 |
| Sep 1, 2026 | 51,750.00 | 52,490.00 | 51,670.00 | 52,490.00 | 51,689.77 | 1.69% | 143,149 |
| Aug 31, 2026 | 51,670.00 | 52,500.00 | 51,300.00 | 51,620.00 | 50,833.04 | -0.50% | 54,383 |
| Aug 28, 2026 | 50,400.00 | 52,150.00 | 50,180.00 | 51,880.00 | 51,089.07 | 1.79% | 117,326 |
| Aug 27, 2026 | 50,480.00 | 50,970.00 | 49,710.00 | 50,970.00 | 50,192.95 | 0.97% | 61,925 |
| Aug 26, 2026 | 49,590.00 | 50,530.00 | 47,850.00 | 50,480.00 | 49,710.42 | 1.79% | 51,264 |
| Aug 25, 2026 | 48,530.00 | 49,960.00 | 48,410.00 | 49,590.00 | 48,833.98 | 2.71% | 161,251 |
| Aug 24, 2026 | 48,300.00 | 48,650.00 | 47,710.00 | 48,280.00 | 47,543.96 | -0.33% | 58,652 |
| Aug 21, 2026 | 47,740.00 | 48,640.00 | 47,570.00 | 48,440.00 | 47,701.52 | 2.09% | 47,913 |
| Aug 20, 2026 | 49,040.00 | 49,090.00 | 47,450.00 | 47,450.00 | 46,726.61 | -2.97% | 44,696 |
| Aug 19, 2026 | 46,660.00 | 49,200.00 | 45,000.00 | 48,900.00 | 48,154.50 | 5.00% | 78,305 |
| Aug 18, 2026 | 45,600.00 | 46,720.00 | 44,240.00 | 46,570.00 | 45,860.02 | 1.77% | 58,597 |
| Aug 17, 2026 | 46,410.00 | 47,910.00 | 45,010.00 | 45,760.00 | 45,062.37 | -1.14% | 70,158 |
| Aug 14, 2026 | 46,250.00 | 46,590.00 | 45,640.00 | 46,290.00 | 45,584.29 | 0.72% | 39,694 |
| Aug 13, 2026 | 45,790.00 | 46,240.00 | 45,280.00 | 45,960.00 | 45,259.32 | 0.79% | 56,056 |
| Aug 12, 2026 | 45,360.00 | 46,200.00 | 44,950.00 | 45,600.00 | 44,904.81 | 0.22% | 75,483 |
| Aug 11, 2026 | 46,800.00 | 46,800.00 | 45,330.00 | 45,500.00 | 44,806.34 | -1.64% | 53,328 |
| Aug 10, 2026 | 47,500.00 | 47,540.00 | 46,210.00 | 46,260.00 | 45,554.75 | -3.22% | 43,135 |
| Aug 7, 2026 | 48,450.00 | 48,640.00 | 47,040.00 | 47,800.00 | 47,071.27 | -0.42% | 75,814 |
| Aug 6, 2026 | 48,720.00 | 48,720.00 | 47,500.00 | 48,000.00 | 47,268.22 | -1.54% | 229,593 |
| Aug 5, 2026 | 48,260.00 | 49,310.00 | 48,070.00 | 48,750.00 | 48,006.79 | 1.02% | 100,671 |
| Aug 4, 2026 | 49,130.00 | 49,270.00 | 46,990.00 | 48,260.00 | 47,524.26 | -1.77% | 65,073 |
| Aug 3, 2026 | 48,210.00 | 49,130.00 | 47,500.00 | 49,130.00 | 48,381.00 | 2.57% | 55,051 |
| Jul 31, 2026 | 47,550.00 | 49,050.00 | 47,320.00 | 47,900.00 | 47,169.75 | 1.70% | 68,598 |
| Jul 30, 2026 | 46,150.00 | 47,100.00 | 45,510.00 | 47,100.00 | 46,381.94 | 1.90% | 73,767 |
| Jul 29, 2026 | 47,010.00 | 47,680.00 | 46,010.00 | 46,220.00 | 45,515.36 | -2.30% | 64,311 |
| Jul 28, 2026 | 47,690.00 | 47,870.00 | 47,000.00 | 47,310.00 | 46,588.74 | -0.80% | 31,125 |
| Jul 27, 2026 | 49,380.00 | 50,200.00 | 47,690.00 | 47,690.00 | 46,962.95 | -2.23% | 55,680 |
| Jul 24, 2026 | 48,420.00 | 49,410.00 | 47,860.00 | 48,780.00 | 48,036.33 | -0.89% | 62,196 |
| Jul 22, 2026 | 47,980.00 | 50,000.00 | 47,330.00 | 49,220.00 | 48,469.62 | 3.99% | 94,375 |
| Jul 21, 2026 | 47,400.00 | 48,220.00 | 47,100.00 | 47,330.00 | 46,608.44 | 0.81% | 64,333 |
| Jul 20, 2026 | 45,590.00 | 47,460.00 | 45,560.00 | 46,950.00 | 46,234.23 | 0.95% | 101,443 |
| Jul 17, 2026 | 45,920.00 | 46,600.00 | 45,480.00 | 46,510.00 | 45,800.94 | 0.87% | 43,323 |
| Jul 16, 2026 | 47,280.00 | 47,290.00 | 46,080.00 | 46,110.00 | 45,407.04 | -1.43% | 69,216 |
| Jul 15, 2026 | 45,780.00 | 46,780.00 | 45,310.00 | 46,780.00 | 46,066.82 | 3.24% | 107,040 |
| Jul 14, 2026 | 45,080.00 | 46,500.00 | 44,940.00 | 45,310.00 | 44,619.23 | - | 212,272 |
| Jul 13, 2026 | 45,000.00 | 45,830.00 | 44,660.00 | 45,310.00 | 44,619.23 | 0.44% | 94,354 |
| Jul 10, 2026 | 44,920.00 | 46,100.00 | 44,490.00 | 45,110.00 | 44,422.28 | 1.12% | 87,952 |
| Jul 9, 2026 | 45,240.00 | 45,830.00 | 43,600.00 | 44,610.00 | 43,929.91 | -1.00% | 91,531 |
| Jul 8, 2026 | 45,410.00 | 46,110.00 | 43,880.00 | 45,060.00 | 44,373.05 | -2.04% | 104,233 |
| Jul 7, 2026 | 46,300.00 | 46,780.00 | 45,200.00 | 46,000.00 | 45,298.71 | -3.50% | 107,378 |
| Jul 6, 2026 | 46,980.00 | 48,100.00 | 46,220.00 | 47,670.00 | 46,943.25 | 1.88% | 41,505 |
| Jul 3, 2026 | 46,780.00 | 47,510.00 | 46,250.00 | 46,790.00 | 46,076.67 | 0.28% | 41,753 |
| Jul 2, 2026 | 47,400.00 | 47,500.00 | 45,350.00 | 46,660.00 | 45,948.65 | 0.21% | 133,335 |
| Jul 1, 2026 | 44,680.00 | 46,600.00 | 44,430.00 | 46,560.00 | 45,850.18 | 4.21% | 154,416 |
| Jun 30, 2026 | 45,900.00 | 46,360.00 | 44,090.00 | 44,680.00 | 43,998.84 | -1.89% | 73,051 |
| Jun 29, 2026 | 45,680.00 | 47,860.00 | 44,990.00 | 45,540.00 | 44,845.73 | 0.93% | 66,559 |