Multi Retail Group Ltd (TLV:MRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 809.70
0.00 (0.00%)
Nov 27, 2025, 5:24 PM IDT
Multi Retail Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 809.70 | 809.70 | 809.70 | 809.70 | 809.70 | - | 8 |
| Nov 26, 2025 | 823.30 | 823.30 | 795.40 | 809.70 | 809.70 | -1.65% | 5,652 |
| Nov 25, 2025 | 838.00 | 847.80 | 814.80 | 823.30 | 823.30 | -1.75% | 5,481 |
| Nov 24, 2025 | 782.30 | 850.00 | 797.90 | 838.00 | 838.00 | 7.12% | 4,663 |
| Nov 23, 2025 | 784.20 | 784.20 | 771.80 | 782.30 | 782.30 | -0.24% | 94 |
| Nov 20, 2025 | 782.70 | 791.30 | 791.30 | 784.20 | 784.20 | 0.19% | 41 |
| Nov 19, 2025 | 789.30 | 789.30 | 771.80 | 782.70 | 782.70 | -0.84% | 125 |
| Nov 18, 2025 | 792.00 | 800.00 | 771.80 | 789.30 | 789.30 | -0.34% | 1,171 |
| Nov 17, 2025 | 812.80 | 812.90 | 787.30 | 792.00 | 792.00 | -2.56% | 306 |
| Nov 16, 2025 | 803.30 | 835.00 | 803.30 | 812.80 | 812.80 | 1.18% | 70 |
| Nov 13, 2025 | 841.10 | 832.00 | 795.00 | 803.30 | 803.30 | -4.49% | 748 |
| Nov 12, 2025 | 840.40 | 869.00 | 839.40 | 841.10 | 841.10 | 0.08% | 637 |
| Nov 11, 2025 | 844.00 | 844.00 | 819.60 | 840.40 | 840.40 | -0.43% | 1,588 |
| Nov 10, 2025 | 860.70 | 847.20 | 842.40 | 844.00 | 844.00 | -1.94% | 1,517 |
| Nov 9, 2025 | 860.80 | 860.80 | 826.40 | 860.70 | 860.70 | -0.01% | 23,350 |
| Nov 6, 2025 | 860.80 | 860.80 | 860.80 | 860.80 | 860.80 | - | 5,606 |
| Nov 5, 2025 | 860.10 | 866.10 | 860.20 | 860.80 | 860.80 | 0.08% | 1,067 |
| Nov 4, 2025 | 860.10 | 860.10 | 860.10 | 860.10 | 860.10 | - | 119 |
| Nov 3, 2025 | 862.20 | 840.00 | 840.00 | 860.10 | 860.10 | -0.24% | 22 |
| Nov 2, 2025 | 861.70 | 870.00 | 862.00 | 862.20 | 862.20 | 0.06% | 593 |
| Oct 30, 2025 | 860.40 | 866.40 | 866.40 | 861.70 | 861.70 | 0.15% | 45 |
| Oct 29, 2025 | 858.30 | 874.50 | 836.60 | 860.40 | 860.40 | 0.24% | 1,692 |
| Oct 28, 2025 | 858.10 | 860.10 | 860.10 | 858.30 | 858.30 | 0.02% | 24 |
| Oct 27, 2025 | 899.70 | 902.00 | 857.00 | 858.10 | 858.10 | -4.62% | 8,336 |
| Oct 26, 2025 | 912.20 | 921.00 | 884.50 | 899.70 | 899.70 | -1.37% | 127,719 |
| Oct 23, 2025 | 912.30 | 912.30 | 771.80 | 912.20 | 912.20 | -0.01% | 36,383 |
| Oct 22, 2025 | 918.00 | 931.50 | 902.30 | 912.30 | 912.30 | -2.95% | 8,059 |
| Oct 21, 2025 | 947.10 | 940.60 | 922.50 | 940.00 | 940.00 | -0.75% | 48,407 |
| Oct 20, 2025 | 951.10 | 970.00 | 940.10 | 947.10 | 947.10 | -0.42% | 4,534 |
| Oct 19, 2025 | 998.20 | 980.00 | 937.00 | 951.10 | 951.10 | -4.72% | 15,867 |
| Oct 16, 2025 | 990.10 | 999.00 | 999.00 | 998.20 | 998.20 | 0.82% | 192 |
| Oct 15, 2025 | 1,008.00 | 1,010.00 | 969.60 | 990.10 | 990.10 | -1.78% | 1,243 |
| Oct 12, 2025 | 1,003.00 | 1,015.00 | 1,003.00 | 1,008.00 | 1,008.00 | 0.50% | 898 |
| Oct 9, 2025 | 959.30 | 1,014.00 | 991.00 | 1,003.00 | 1,003.00 | 4.56% | 2,122 |
| Oct 8, 2025 | 950.50 | 973.60 | 943.10 | 959.30 | 959.30 | 0.93% | 3,694 |
| 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 | 1,015.00 | 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 | 1,116.00 | 1,127.00 | 1,127.00 | 2.27% | 1,818 |
| Sep 10, 2025 | 1,093.00 | 1,110.00 | 1,109.00 | 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 |