Multi Retail Group Ltd (TLV:MRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 746.00
-1.20 (-0.16%)
Mar 13, 2026, 1:44 PM IDT
Multi Retail Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 747.20 | 746.00 | 746.00 | 746.00 | 746.00 | -0.16% | 906 |
| Mar 12, 2026 | 758.80 | 755.00 | 746.00 | 747.20 | 747.20 | -1.53% | 1,100 |
| Mar 11, 2026 | 750.00 | 760.00 | 750.00 | 758.80 | 758.80 | 1.17% | 1,129 |
| Mar 10, 2026 | 770.40 | 750.00 | 750.00 | 750.00 | 750.00 | -2.65% | 405 |
| Mar 9, 2026 | 771.60 | 771.00 | 746.00 | 770.40 | 770.40 | -0.16% | 513 |
| Mar 6, 2026 | 771.70 | 771.50 | 771.50 | 771.60 | 771.60 | -0.01% | 176 |
| Mar 5, 2026 | 771.90 | 771.90 | 771.50 | 771.70 | 771.70 | -0.03% | 551 |
| Mar 4, 2026 | 771.70 | 772.00 | 771.70 | 771.90 | 771.90 | 0.03% | 308 |
| Mar 2, 2026 | 775.70 | 785.00 | 764.50 | 771.70 | 771.70 | -0.52% | 6,821 |
| Feb 27, 2026 | 776.10 | 776.00 | 772.00 | 775.70 | 775.70 | -0.05% | 212 |
| Feb 26, 2026 | 782.30 | 782.00 | 765.00 | 776.10 | 776.10 | -0.79% | 246 |
| Feb 25, 2026 | 782.40 | 782.30 | 782.30 | 782.30 | 782.30 | -0.01% | 177 |
| Feb 24, 2026 | 782.40 | 782.40 | 782.40 | 782.40 | 782.40 | - | 204 |
| Feb 23, 2026 | 782.40 | 782.40 | 782.40 | 782.40 | 782.40 | - | 1,425 |
| Feb 20, 2026 | 782.70 | 782.60 | 782.00 | 782.40 | 782.40 | -0.04% | 243 |
| Feb 19, 2026 | 792.90 | 792.90 | 756.00 | 782.70 | 782.70 | -1.29% | 225 |
| Feb 18, 2026 | 792.90 | 792.90 | 792.90 | 792.90 | 792.90 | - | 1 |
| Feb 17, 2026 | 795.90 | 817.90 | 792.50 | 792.90 | 792.90 | -0.38% | 2,168 |
| Feb 16, 2026 | 780.80 | 826.80 | 795.00 | 795.90 | 795.90 | 1.93% | 670 |
| Feb 13, 2026 | 762.00 | 792.50 | 776.50 | 780.80 | 780.80 | 2.47% | 390 |
| Feb 12, 2026 | 765.10 | 762.90 | 759.10 | 762.00 | 762.00 | -0.41% | 2,519 |
| Feb 11, 2026 | 765.10 | 765.10 | 765.10 | 765.10 | 765.10 | - | 3,300 |
| Feb 10, 2026 | 764.00 | 808.20 | 755.20 | 765.10 | 765.10 | 0.14% | 3,492 |
| Feb 9, 2026 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | - | 8 |
| Feb 6, 2026 | 716.00 | 764.40 | 716.00 | 764.00 | 764.00 | 6.70% | 8,255 |
| Feb 5, 2026 | 792.80 | 716.00 | 716.00 | 716.00 | 716.00 | -9.69% | 7,518 |
| Feb 4, 2026 | 792.80 | 792.80 | 792.80 | 792.80 | 792.80 | - | 194 |
| Feb 3, 2026 | 792.90 | 792.90 | 788.70 | 792.80 | 792.80 | -0.01% | 20,240 |
| Feb 2, 2026 | 794.00 | 809.30 | 772.80 | 792.90 | 792.90 | -0.14% | 917 |
| Jan 30, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | - | 31 |
| Jan 29, 2026 | 796.00 | 797.20 | 760.00 | 794.00 | 794.00 | -0.25% | 783 |
| Jan 28, 2026 | 800.70 | 770.00 | 770.00 | 796.00 | 796.00 | -0.59% | 38 |
| Jan 27, 2026 | 804.30 | 820.50 | 775.30 | 800.70 | 800.70 | -0.45% | 410,888 |
| Jan 26, 2026 | 804.30 | 804.30 | 804.30 | 804.30 | 804.30 | - | 1,373 |
| Jan 23, 2026 | 804.30 | 804.30 | 804.30 | 804.30 | 804.30 | - | 39 |
| Jan 22, 2026 | 819.60 | 804.50 | 802.90 | 804.30 | 804.30 | -1.87% | 699 |
| Jan 20, 2026 | 829.70 | 834.30 | 805.90 | 819.60 | 819.60 | -1.22% | 3,105 |
| Jan 19, 2026 | 831.90 | 829.70 | 800.00 | 829.70 | 829.70 | -0.26% | 572 |
| Jan 16, 2026 | 817.60 | 860.10 | 816.00 | 831.90 | 831.90 | 1.75% | 1,609 |
| Jan 15, 2026 | 814.80 | 832.60 | 832.60 | 817.60 | 817.60 | 0.34% | 39 |
| Jan 14, 2026 | 816.80 | 825.60 | 800.60 | 814.80 | 814.80 | -0.24% | 798 |
| Jan 13, 2026 | 816.80 | 816.80 | 816.80 | 816.80 | 816.80 | - | 25 |
| Jan 12, 2026 | 815.30 | 833.30 | 833.30 | 816.80 | 816.80 | 0.18% | 21 |
| Jan 9, 2026 | 777.00 | 821.20 | 777.00 | 815.30 | 815.30 | 3.24% | 709 |
| Jan 8, 2026 | 774.80 | 794.00 | 773.30 | 789.70 | 789.70 | 1.92% | 2,181 |
| Jan 7, 2026 | 805.60 | 805.70 | 770.00 | 774.80 | 774.80 | -3.82% | 10,474 |
| Jan 6, 2026 | 814.30 | 849.90 | 801.80 | 805.60 | 805.60 | -1.07% | 7,391 |
| Jan 5, 2026 | 823.70 | 823.70 | 802.40 | 814.30 | 814.30 | -1.14% | 3,875 |
| Jan 1, 2026 | 808.30 | 875.90 | 875.90 | 823.70 | 823.70 | 1.91% | 57 |
| Dec 31, 2025 | 810.90 | 836.60 | 800.00 | 808.30 | 808.30 | -0.32% | 93 |