Menora Mivtachim Holdings Ltd. (TLV:MMHD)
Israel · Delayed Price · Currency is ILS · Price in ILA 43,540
-1,730 (-3.82%)
Jun 19, 2026, 1:45 PM IDT
Menora Mivtachim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 45,000.00 | 45,400.00 | 43,250.00 | 43,340.00 | - | -4.26% | 37,672 |
| Jun 18, 2026 | 45,650.00 | 46,030.00 | 44,550.00 | 45,270.00 | 45,270.00 | -0.26% | 56,596 |
| Jun 17, 2026 | 45,650.00 | 46,000.00 | 44,220.00 | 45,390.00 | 45,390.00 | 0.35% | 63,565 |
| Jun 16, 2026 | 46,500.00 | 47,210.00 | 45,200.00 | 45,230.00 | 45,230.00 | -3.33% | 83,332 |
| Jun 15, 2026 | 50,500.00 | 51,200.00 | 46,420.00 | 46,790.00 | 46,790.00 | -6.57% | 192,968 |
| Jun 12, 2026 | 50,000.00 | 50,550.00 | 49,460.00 | 50,080.00 | 50,080.00 | 2.81% | 52,048 |
| Jun 11, 2026 | 48,020.00 | 49,330.00 | 47,450.00 | 48,710.00 | 48,710.00 | 2.59% | 47,936 |
| Jun 10, 2026 | 48,850.00 | 49,050.00 | 46,650.00 | 47,480.00 | 47,480.00 | -3.10% | 72,851 |
| Jun 9, 2026 | 50,530.00 | 51,440.00 | 48,290.00 | 49,000.00 | 49,000.00 | -3.03% | 158,007 |
| Jun 8, 2026 | 47,990.00 | 50,890.00 | 47,470.00 | 50,530.00 | 50,530.00 | 2.06% | 142,837 |
| Jun 5, 2026 | 48,890.00 | 49,960.00 | 48,290.00 | 49,510.00 | 49,510.00 | 0.67% | 32,751 |
| Jun 4, 2026 | 48,890.00 | 50,280.00 | 47,390.00 | 49,180.00 | 49,180.00 | 1.61% | 161,392 |
| Jun 3, 2026 | 48,840.00 | 49,570.00 | 46,900.00 | 48,400.00 | 48,400.00 | -2.64% | 96,082 |
| Jun 2, 2026 | 49,380.00 | 50,690.00 | 49,070.00 | 49,710.00 | 49,710.00 | 0.67% | 64,991 |
| Jun 1, 2026 | 51,120.00 | 52,790.00 | 48,300.00 | 49,380.00 | 49,380.00 | -5.60% | 92,009 |
| 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 |