Multi Retail Group Ltd (TLV:MRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 799.50
+0.50 (0.06%)
At close: Dec 21, 2025
Multi Retail Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 789.30 | 789.30 | 771.80 | 782.70 | 768.01 | -0.84% | 125 |
| Nov 18, 2025 | 792.00 | 800.00 | 771.80 | 789.30 | 774.49 | -0.34% | 1,171 |
| Nov 17, 2025 | 812.80 | 812.90 | 787.30 | 792.00 | 777.14 | -2.56% | 306 |
| Nov 16, 2025 | 803.30 | 835.00 | 803.30 | 812.80 | 797.55 | 1.18% | 70 |
| Nov 13, 2025 | 841.10 | 832.00 | 795.00 | 803.30 | 788.22 | -4.49% | 748 |
| Nov 12, 2025 | 840.40 | 869.00 | 839.40 | 841.10 | 825.31 | 0.08% | 637 |
| Nov 11, 2025 | 844.00 | 844.00 | 819.60 | 840.40 | 824.63 | -0.43% | 1,588 |
| Nov 10, 2025 | 860.70 | 847.20 | 842.40 | 844.00 | 828.16 | -1.94% | 1,517 |
| Nov 9, 2025 | 860.80 | 860.80 | 826.40 | 860.70 | 844.55 | -0.01% | 23,350 |
| Nov 6, 2025 | 860.80 | 860.80 | 860.80 | 860.80 | 844.64 | - | 5,606 |
| Nov 5, 2025 | 860.10 | 866.10 | 860.20 | 860.80 | 844.64 | 0.08% | 1,067 |
| Nov 4, 2025 | 860.10 | 860.10 | 860.10 | 860.10 | 843.96 | - | 119 |
| Nov 3, 2025 | 862.20 | 840.00 | 840.00 | 860.10 | 843.96 | -0.24% | 22 |
| Nov 2, 2025 | 861.70 | 870.00 | 862.00 | 862.20 | 846.02 | 0.06% | 593 |
| Oct 30, 2025 | 860.40 | 866.40 | 866.40 | 861.70 | 845.53 | 0.15% | 45 |
| Oct 29, 2025 | 858.30 | 874.50 | 836.60 | 860.40 | 844.25 | 0.24% | 1,692 |
| Oct 28, 2025 | 858.10 | 860.10 | 860.10 | 858.30 | 842.19 | 0.02% | 24 |
| Oct 27, 2025 | 899.70 | 902.00 | 857.00 | 858.10 | 841.99 | -4.62% | 8,336 |
| Oct 26, 2025 | 912.20 | 921.00 | 884.50 | 899.70 | 882.81 | -1.37% | 127,719 |
| Oct 23, 2025 | 912.30 | 912.30 | 771.80 | 912.20 | 895.08 | -0.01% | 36,383 |
| Oct 22, 2025 | 918.00 | 931.50 | 902.30 | 912.30 | 895.18 | -2.95% | 8,059 |
| Oct 21, 2025 | 947.10 | 940.60 | 922.50 | 940.00 | 922.36 | -0.75% | 48,407 |
| Oct 20, 2025 | 951.10 | 970.00 | 940.10 | 947.10 | 929.32 | -0.42% | 4,534 |
| Oct 19, 2025 | 998.20 | 980.00 | 937.00 | 951.10 | 933.25 | -4.72% | 15,867 |
| Oct 16, 2025 | 990.10 | 999.00 | 999.00 | 998.20 | 979.47 | 0.82% | 192 |
| Oct 15, 2025 | 1,008.00 | 1,010.00 | 969.60 | 990.10 | 971.52 | -1.78% | 1,243 |
| Oct 12, 2025 | 1,003.00 | 1,015.00 | 1,003.00 | 1,008.00 | 989.08 | 0.50% | 898 |
| Oct 9, 2025 | 959.30 | 1,014.00 | 991.00 | 1,003.00 | 984.18 | 4.56% | 2,122 |
| Oct 8, 2025 | 950.50 | 973.60 | 943.10 | 959.30 | 941.30 | 0.93% | 3,694 |