Menora Mivtachim Holdings Ltd. (TLV:MMHD)
Israel · Delayed Price · Currency is ILS · Price in ILA 46,500
+280 (0.61%)
Jul 30, 2026, 10:40 AM IDT
Menora Mivtachim Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 47,010.00 | 47,680.00 | 46,010.00 | 46,220.00 | 46,220.00 | -2.30% | 64,311 |
| Jul 28, 2026 | 47,690.00 | 47,870.00 | 47,000.00 | 47,310.00 | 47,310.00 | -0.80% | 31,125 |
| Jul 27, 2026 | 49,380.00 | 50,200.00 | 47,690.00 | 47,690.00 | 47,690.00 | -2.23% | 55,680 |
| Jul 24, 2026 | 48,420.00 | 49,410.00 | 47,860.00 | 48,780.00 | 48,780.00 | -0.89% | 62,196 |
| Jul 22, 2026 | 47,980.00 | 50,000.00 | 47,330.00 | 49,220.00 | 49,220.00 | 3.99% | 94,375 |
| Jul 21, 2026 | 47,400.00 | 48,220.00 | 47,100.00 | 47,330.00 | 47,330.00 | 0.81% | 64,333 |
| Jul 20, 2026 | 45,590.00 | 47,460.00 | 45,560.00 | 46,950.00 | 46,950.00 | 0.95% | 101,443 |
| Jul 17, 2026 | 45,920.00 | 46,600.00 | 45,480.00 | 46,510.00 | 46,510.00 | 0.87% | 43,323 |
| Jul 16, 2026 | 47,280.00 | 47,290.00 | 46,080.00 | 46,110.00 | 46,110.00 | -1.43% | 69,216 |
| Jul 15, 2026 | 45,780.00 | 46,780.00 | 45,310.00 | 46,780.00 | 46,780.00 | 3.24% | 107,040 |
| Jul 14, 2026 | 45,080.00 | 46,500.00 | 44,940.00 | 45,310.00 | 45,310.00 | - | 212,272 |
| Jul 13, 2026 | 45,000.00 | 45,830.00 | 44,660.00 | 45,310.00 | 45,310.00 | 0.44% | 94,354 |
| Jul 10, 2026 | 44,920.00 | 46,100.00 | 44,490.00 | 45,110.00 | 45,110.00 | 1.12% | 87,952 |
| Jul 9, 2026 | 45,240.00 | 45,830.00 | 43,600.00 | 44,610.00 | 44,610.00 | -1.00% | 91,531 |
| Jul 8, 2026 | 45,410.00 | 46,110.00 | 43,880.00 | 45,060.00 | 45,060.00 | -2.04% | 104,233 |
| Jul 7, 2026 | 46,300.00 | 46,780.00 | 45,200.00 | 46,000.00 | 46,000.00 | -3.50% | 107,378 |
| Jul 6, 2026 | 46,980.00 | 48,100.00 | 46,220.00 | 47,670.00 | 47,670.00 | 1.88% | 41,505 |
| Jul 3, 2026 | 46,780.00 | 47,510.00 | 46,250.00 | 46,790.00 | 46,790.00 | 0.28% | 41,753 |
| Jul 2, 2026 | 47,400.00 | 47,500.00 | 45,350.00 | 46,660.00 | 46,660.00 | 0.21% | 133,335 |
| Jul 1, 2026 | 44,680.00 | 46,600.00 | 44,430.00 | 46,560.00 | 46,560.00 | 4.21% | 154,416 |
| Jun 30, 2026 | 45,900.00 | 46,360.00 | 44,090.00 | 44,680.00 | 44,680.00 | -1.89% | 73,051 |
| Jun 29, 2026 | 45,680.00 | 47,860.00 | 44,990.00 | 45,540.00 | 45,540.00 | 0.93% | 66,559 |
| Jun 26, 2026 | 45,380.00 | 46,100.00 | 44,000.00 | 45,120.00 | 45,120.00 | -2.02% | 97,967 |
| Jun 25, 2026 | 45,330.00 | 47,180.00 | 45,000.00 | 46,050.00 | 46,050.00 | 1.66% | 128,109 |
| Jun 24, 2026 | 43,950.00 | 45,410.00 | 43,400.00 | 45,300.00 | 45,300.00 | 4.62% | 94,331 |
| Jun 23, 2026 | 42,330.00 | 44,090.00 | 41,710.00 | 43,300.00 | 43,300.00 | 0.05% | 197,739 |
| Jun 22, 2026 | 43,820.00 | 45,220.00 | 43,000.00 | 43,280.00 | 43,280.00 | -0.60% | 77,777 |
| Jun 19, 2026 | 45,000.00 | 45,400.00 | 43,250.00 | 43,540.00 | 43,540.00 | -3.82% | 68,840 |
| 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 |