Multi Retail Group Ltd (TLV:MRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 950.50
-15.60 (-1.61%)
Oct 5, 2025, 3:49 PM IDT
Multi Retail Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 966.10 | 979.90 | 935.50 | 950.50 | 950.50 | -1.61% | 5,789 |
| Sep 30, 2025 | 1,015.00 | 1,015.00 | 962.60 | 966.10 | 966.10 | -4.82% | 17,124 |
| Sep 29, 2025 | 1,035.00 | 1,035.00 | 994.70 | 1,015.00 | 1,015.00 | -1.93% | 4,028 |
| Sep 28, 2025 | 1,032.00 | 1,045.00 | 984.00 | 1,035.00 | 1,035.00 | 0.29% | 1,132 |
| Sep 25, 2025 | 1,052.00 | 1,062.00 | 987.00 | 1,032.00 | 1,032.00 | -1.90% | 6,433 |
| Sep 21, 2025 | 1,074.00 | 1,100.00 | 951.30 | 1,052.00 | 1,052.00 | -2.05% | 8,106 |
| Sep 18, 2025 | 1,086.00 | 1,100.00 | 1,038.00 | 1,074.00 | 1,074.00 | -1.10% | 5,999 |
| Sep 17, 2025 | 1,137.00 | 1,140.00 | 1,068.00 | 1,086.00 | 1,086.00 | -4.49% | 11,983 |
| Sep 16, 2025 | 1,121.00 | 1,457.00 | 1,087.00 | 1,137.00 | 1,137.00 | 1.43% | 1,059 |
| Sep 15, 2025 | 1,136.00 | 1,150.00 | 1,070.00 | 1,121.00 | 1,121.00 | -1.32% | 3,466 |
| Sep 14, 2025 | 1,127.00 | 1,165.00 | 1,125.00 | 1,136.00 | 1,136.00 | 0.80% | 2,253 |
| Sep 11, 2025 | 1,102.00 | 1,153.00 | 1,102.00 | 1,127.00 | 1,127.00 | 2.27% | 1,818 |
| Sep 10, 2025 | 1,093.00 | 1,110.00 | 1,093.00 | 1,102.00 | 1,102.00 | 0.82% | 100 |
| Sep 9, 2025 | 1,078.00 | 1,115.00 | 1,037.00 | 1,093.00 | 1,093.00 | 1.39% | 1,121 |
| Sep 8, 2025 | 1,092.00 | 1,149.00 | 1,070.00 | 1,078.00 | 1,078.00 | -1.28% | 6,716 |
| Sep 7, 2025 | 1,083.00 | 1,095.00 | 1,083.00 | 1,092.00 | 1,092.00 | 0.83% | 472 |
| Sep 4, 2025 | 1,079.00 | 1,090.00 | 1,069.00 | 1,083.00 | 1,083.00 | 0.37% | 1,557 |
| Sep 3, 2025 | 1,121.00 | 1,127.00 | 1,073.00 | 1,079.00 | 1,079.00 | -3.75% | 7,217 |
| Sep 2, 2025 | 1,110.00 | 1,132.00 | 1,095.00 | 1,121.00 | 1,121.00 | 0.99% | 952 |
| Sep 1, 2025 | 1,113.00 | 1,130.00 | 1,080.00 | 1,110.00 | 1,110.00 | -0.27% | 3,659 |
| Aug 31, 2025 | 1,104.00 | 1,122.00 | 1,104.00 | 1,113.00 | 1,113.00 | 0.82% | 1,256 |
| Aug 28, 2025 | 1,111.00 | 1,111.00 | 1,010.00 | 1,104.00 | 1,104.00 | 0.73% | 162 |
| Aug 27, 2025 | 1,094.00 | 1,104.00 | 1,094.00 | 1,096.00 | 1,096.00 | 0.18% | 1,009 |
| Aug 26, 2025 | 1,010.00 | 1,122.00 | 1,010.00 | 1,094.00 | 1,094.00 | 0.83% | 3,023 |
| Aug 25, 2025 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | - | 27 |
| Aug 24, 2025 | 1,105.00 | 1,105.00 | 1,064.00 | 1,085.00 | 1,085.00 | -1.81% | 5,063 |
| Aug 21, 2025 | 1,098.00 | 1,140.00 | 1,098.00 | 1,105.00 | 1,105.00 | 0.64% | 32 |
| Aug 20, 2025 | 1,095.00 | 1,140.00 | 1,095.00 | 1,098.00 | 1,098.00 | 0.27% | 1,138 |
| Aug 19, 2025 | 1,091.00 | 1,095.00 | 1,091.00 | 1,095.00 | 1,095.00 | 0.37% | 1,835 |
| Aug 18, 2025 | 1,078.00 | 1,095.00 | 1,078.00 | 1,091.00 | 1,091.00 | 1.21% | 137 |
| Aug 17, 2025 | 1,080.00 | 1,080.00 | 1,073.00 | 1,078.00 | 1,078.00 | -0.19% | 42 |
| Aug 14, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 79 |
| Aug 13, 2025 | 1,078.00 | 1,080.00 | 1,078.00 | 1,080.00 | 1,080.00 | 0.19% | 146 |
| Aug 12, 2025 | 1,066.00 | 1,080.00 | 1,066.00 | 1,078.00 | 1,078.00 | 1.13% | 966 |
| Aug 11, 2025 | 1,081.00 | 1,087.00 | 1,064.00 | 1,066.00 | 1,066.00 | -1.39% | 8,745 |
| Aug 10, 2025 | 1,110.00 | 1,122.00 | 1,050.00 | 1,081.00 | 1,081.00 | -2.61% | 694 |
| Aug 7, 2025 | 970.80 | 1,110.00 | 970.80 | 1,110.00 | 1,110.00 | 14.34% | 15,957 |
| Aug 6, 2025 | 980.00 | 990.60 | 968.90 | 970.80 | 970.80 | -0.94% | 416 |
| Aug 5, 2025 | 995.00 | 995.00 | 980.00 | 980.00 | 980.00 | -1.51% | 1,872 |
| Aug 4, 2025 | 1,025.00 | 1,025.00 | 980.10 | 995.00 | 995.00 | -2.93% | 2,892 |
| Jul 31, 2025 | 1,027.00 | 1,034.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.19% | 2,209 |
| Jul 30, 2025 | 995.60 | 1,027.00 | 995.60 | 1,027.00 | 1,027.00 | 3.15% | 232 |
| Jul 29, 2025 | 963.10 | 996.30 | 963.10 | 995.60 | 995.60 | 2.45% | 533 |
| Jul 28, 2025 | 962.40 | 981.70 | 962.40 | 971.80 | 971.80 | 0.98% | 1,231 |
| Jul 27, 2025 | 954.80 | 966.50 | 920.10 | 962.40 | 962.40 | 0.80% | 553 |
| Jul 24, 2025 | 996.50 | 996.60 | 907.40 | 954.80 | 954.80 | -4.18% | 1,719 |
| Jul 23, 2025 | 980.10 | 996.60 | 980.10 | 996.50 | 996.50 | 1.67% | 579 |
| Jul 22, 2025 | 967.80 | 996.60 | 966.50 | 980.10 | 980.10 | 1.27% | 1,640 |
| Jul 21, 2025 | 996.50 | 996.60 | 954.00 | 967.80 | 967.80 | -2.88% | 3,214 |
| Jul 20, 2025 | 996.60 | 996.60 | 907.20 | 996.50 | 996.50 | -0.01% | 1,589 |