Multi Retail Group Ltd (TLV:MRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 794.00
0.00 (0.00%)
At close: Jan 30, 2026
Multi Retail Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 812.40 | 818.00 | 810.00 | 810.90 | 810.90 | -0.18% | 3,076 |
| Dec 29, 2025 | 821.90 | 850.50 | 770.00 | 812.40 | 812.40 | -1.16% | 9,129 |
| Dec 28, 2025 | 822.20 | 822.20 | 821.90 | 821.90 | 821.90 | -0.04% | 340 |
| Dec 25, 2025 | 824.00 | 824.00 | 806.00 | 822.20 | 822.20 | -0.22% | 1,213 |
| Dec 24, 2025 | 813.80 | 825.00 | 805.00 | 824.00 | 824.00 | 1.25% | 831 |
| Dec 23, 2025 | 800.50 | 816.40 | 805.00 | 813.80 | 813.80 | 1.66% | 345 |
| Dec 22, 2025 | 799.50 | 821.00 | 799.50 | 800.50 | 800.50 | 0.13% | 1,034 |
| Dec 21, 2025 | 799.00 | 818.10 | 793.40 | 799.50 | 799.50 | 0.06% | 4,279 |
| Dec 18, 2025 | 797.20 | 805.10 | 793.80 | 799.00 | 799.00 | 0.23% | 1,712 |
| Dec 17, 2025 | 790.50 | 850.50 | 850.50 | 797.20 | 797.20 | 0.85% | 28 |
| Dec 16, 2025 | 790.50 | 790.50 | 790.50 | 790.50 | 790.50 | - | 15 |
| Dec 15, 2025 | 777.10 | 791.30 | 789.90 | 790.50 | 790.50 | 1.72% | 6,126 |
| Dec 14, 2025 | 789.50 | 789.50 | 750.10 | 777.10 | 777.10 | -1.57% | 8,865 |
| Dec 11, 2025 | 789.50 | 790.00 | 777.00 | 789.50 | 789.50 | - | 1,579 |
| Dec 10, 2025 | 783.20 | 790.00 | 777.00 | 789.50 | 789.50 | 0.80% | 837 |
| Dec 9, 2025 | 786.70 | 750.00 | 750.00 | 783.20 | 783.20 | -0.44% | 24 |
| Dec 8, 2025 | 783.50 | 799.20 | 799.20 | 786.70 | 786.70 | 0.41% | 51 |
| Dec 7, 2025 | 792.70 | 794.00 | 750.00 | 783.50 | 783.50 | -3.02% | 3,625 |
| Dec 4, 2025 | 817.90 | 817.90 | 800.00 | 807.90 | 792.74 | -1.22% | 783 |
| Dec 3, 2025 | 813.80 | 841.50 | 817.00 | 817.90 | 802.55 | 0.50% | 13,683 |
| Dec 2, 2025 | 809.70 | 845.00 | 803.00 | 813.80 | 798.53 | 0.51% | 5,321 |
| Dec 1, 2025 | 809.70 | 809.70 | 809.70 | 809.70 | 794.50 | - | 11 |
| Nov 30, 2025 | 809.70 | 809.70 | 809.70 | 809.70 | 794.50 | - | 6 |
| Nov 27, 2025 | 809.70 | 809.70 | 809.70 | 809.70 | 794.50 | - | 8 |
| Nov 26, 2025 | 823.30 | 823.30 | 795.40 | 809.70 | 794.50 | -1.65% | 5,652 |
| Nov 25, 2025 | 838.00 | 847.80 | 814.80 | 823.30 | 807.85 | -1.75% | 5,481 |
| Nov 24, 2025 | 782.30 | 850.00 | 797.90 | 838.00 | 822.27 | 7.12% | 4,663 |
| Nov 23, 2025 | 784.20 | 784.20 | 771.80 | 782.30 | 767.62 | -0.24% | 94 |
| Nov 20, 2025 | 782.70 | 791.30 | 791.30 | 784.20 | 769.48 | 0.19% | 41 |