Menora Mivtachim Holdings Ltd. (TLV:MMHD)
Israel · Delayed Price · Currency is ILS · Price in ILA 52,310
-760 (-1.43%)
May 29, 2026, 1:49 PM IDT
Menora Mivtachim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 52,820.00 | 54,300.00 | 52,310.00 | 52,310.00 | 52,310.00 | -1.43% | 124,741 |
| May 28, 2026 | 54,530.00 | 54,890.00 | 52,910.00 | 53,070.00 | 53,070.00 | -3.16% | 102,034 |
| May 27, 2026 | 54,450.00 | 54,860.00 | 50,860.00 | 54,800.00 | 54,800.00 | 0.64% | 109,770 |
| May 26, 2026 | 54,800.00 | 54,800.00 | 51,650.00 | 54,450.00 | 54,450.00 | -3.63% | 175,012 |
| May 25, 2026 | 54,570.00 | 57,050.00 | 54,380.00 | 56,500.00 | 56,500.00 | 7.27% | 86,754 |
| May 20, 2026 | 52,570.00 | 53,270.00 | 50,370.00 | 52,670.00 | 52,670.00 | 0.77% | 77,275 |
| May 19, 2026 | 52,290.00 | 54,500.00 | 51,370.00 | 52,270.00 | 52,270.00 | -2.32% | 61,459 |
| May 18, 2026 | 53,830.00 | 54,040.00 | 51,770.00 | 53,510.00 | 53,510.00 | -1.82% | 70,477 |
| May 15, 2026 | 55,370.00 | 55,550.00 | 53,450.00 | 54,500.00 | 54,500.00 | -3.16% | 114,846 |
| May 14, 2026 | 54,990.00 | 56,280.00 | 53,700.00 | 56,280.00 | 56,280.00 | 2.85% | 179,894 |
| May 13, 2026 | 56,410.00 | 57,400.00 | 53,610.00 | 54,720.00 | 54,720.00 | -3.00% | 150,407 |
| May 12, 2026 | 55,380.00 | 56,560.00 | 55,050.00 | 56,410.00 | 56,410.00 | 0.11% | 67,300 |
| May 11, 2026 | 55,580.00 | 56,480.00 | 54,610.00 | 56,350.00 | 56,350.00 | 0.88% | 67,745 |
| 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 | -4.50% | 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 |