Multi Retail Group Ltd (TLV:MRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 846.00
-24.60 (-2.83%)
Sep 17, 2026, 5:24 PM IDT
Multi Retail Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 868.60 | 876.50 | 846.00 | 870.60 | 870.60 | 0.23% | 2,001 |
| Sep 16, 2026 | 852.10 | 888.00 | 855.90 | 868.60 | 868.60 | 1.94% | 6,263 |
| Sep 15, 2026 | 840.30 | 856.20 | 840.00 | 852.10 | 852.10 | 1.40% | 8,804 |
| Sep 14, 2026 | 843.10 | 843.10 | 840.00 | 840.30 | 840.30 | -0.33% | 4,148 |
| Sep 10, 2026 | 848.10 | 865.50 | 833.50 | 843.10 | 843.10 | -0.59% | 4,455 |
| Sep 9, 2026 | 856.00 | 856.00 | 838.00 | 848.10 | 848.10 | -0.92% | 978 |
| Sep 8, 2026 | 851.00 | 866.30 | 833.10 | 856.00 | 856.00 | 0.59% | 11,999 |
| Sep 7, 2026 | 838.60 | 851.10 | 838.60 | 851.00 | 851.00 | 1.48% | 6,081 |
| Sep 4, 2026 | 838.70 | 838.70 | 838.00 | 838.60 | 838.60 | -0.01% | 4,245 |
| Sep 3, 2026 | 843.50 | 850.00 | 788.10 | 838.70 | 838.70 | -0.57% | 4,897 |
| Sep 2, 2026 | 843.50 | 843.50 | 843.50 | 843.50 | 843.50 | - | 614 |
| Sep 1, 2026 | 814.00 | 853.60 | 801.10 | 843.50 | 843.50 | 3.62% | 4,976 |
| Aug 31, 2026 | 803.00 | 838.90 | 801.10 | 814.00 | 814.00 | 1.37% | 2,986 |
| Aug 28, 2026 | 801.10 | 803.00 | 803.00 | 803.00 | 803.00 | 0.24% | 693 |
| Aug 27, 2026 | 787.10 | 806.20 | 794.70 | 801.10 | 801.10 | 1.78% | 3,343 |
| Aug 26, 2026 | 763.10 | 798.60 | 777.50 | 787.10 | 787.10 | 3.15% | 1,948 |
| Aug 25, 2026 | 747.00 | 763.80 | 755.00 | 763.10 | 763.10 | 2.16% | 1,168 |
| Aug 24, 2026 | 748.20 | 762.20 | 741.00 | 747.00 | 747.00 | -0.16% | 837 |
| Aug 21, 2026 | 748.20 | 748.20 | 748.20 | 748.20 | 748.20 | - | 874 |
| Aug 20, 2026 | 759.00 | 759.00 | 725.70 | 748.20 | 748.20 | 5.11% | 2,929 |
| Aug 19, 2026 | 739.20 | 735.40 | 690.00 | 711.80 | 711.80 | -3.71% | 4,131 |
| Aug 18, 2026 | 752.40 | 752.40 | 733.40 | 739.20 | 739.20 | -1.75% | 1,083 |
| Aug 17, 2026 | 748.20 | 761.60 | 750.00 | 752.40 | 752.40 | 0.56% | 257 |
| Aug 14, 2026 | 743.60 | 757.20 | 743.10 | 748.20 | 748.20 | 0.62% | 4,406 |
| Aug 13, 2026 | 777.30 | 799.70 | 739.80 | 743.60 | 743.60 | -4.34% | 7,575 |
| Aug 12, 2026 | 700.00 | 785.00 | 660.00 | 777.30 | 777.30 | 37.89% | 41,540 |
| Aug 11, 2026 | 574.90 | 563.80 | 563.60 | 563.70 | 563.70 | -1.95% | 230,635 |
| Aug 10, 2026 | 575.00 | 552.00 | 552.00 | 574.90 | 574.90 | -0.02% | 1 |
| Aug 7, 2026 | 575.60 | 575.60 | 558.30 | 575.00 | 575.00 | -0.10% | 13 |
| Aug 6, 2026 | 606.00 | 606.00 | 575.00 | 575.60 | 575.60 | -5.02% | 10,760 |
| Aug 5, 2026 | 614.50 | 614.50 | 592.30 | 606.00 | 606.00 | -1.38% | 404 |
| Aug 4, 2026 | 614.50 | 614.50 | 614.50 | 614.50 | 614.50 | - | 1,622 |
| Aug 3, 2026 | 614.50 | 614.00 | 614.00 | 614.50 | 614.50 | - | 12 |
| Jul 31, 2026 | 604.60 | 614.50 | 614.50 | 614.50 | 614.50 | 1.64% | 831 |
| Jul 30, 2026 | 603.40 | 625.00 | 625.00 | 604.60 | 604.60 | 0.20% | 19 |
| Jul 29, 2026 | 592.80 | 603.40 | 603.30 | 603.40 | 603.40 | 1.79% | 1,594 |
| Jul 28, 2026 | 592.80 | 592.80 | 592.80 | 592.80 | 592.80 | - | 47 |
| Jul 27, 2026 | 591.60 | 621.80 | 592.20 | 592.80 | 592.80 | 0.20% | 505 |
| Jul 24, 2026 | 592.20 | 592.20 | 588.60 | 591.60 | 591.60 | 0.90% | 851 |
| Jul 22, 2026 | 556.80 | 591.80 | 567.50 | 586.30 | 586.30 | 5.30% | 12,763 |
| Jul 21, 2026 | 556.80 | 556.50 | 556.50 | 556.80 | 556.80 | - | 11 |
| Jul 20, 2026 | 556.80 | 556.50 | 556.50 | 556.80 | 556.80 | - | 15 |
| Jul 17, 2026 | 556.50 | 570.10 | 570.10 | 556.80 | 556.80 | 0.05% | 7 |
| Jul 16, 2026 | 556.00 | 556.50 | 556.50 | 556.50 | 556.50 | 0.09% | 920 |
| Jul 15, 2026 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - | 13 |
| Jul 14, 2026 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - | 25 |
| Jul 13, 2026 | 556.20 | 532.00 | 532.00 | 556.00 | 556.00 | -0.04% | 3 |
| Jul 10, 2026 | 555.50 | 583.30 | 583.30 | 556.20 | 556.20 | 0.13% | 8 |
| Jul 9, 2026 | 573.10 | 561.60 | 555.00 | 555.50 | 555.50 | -3.07% | 11,637 |
| Jul 8, 2026 | 585.00 | 573.50 | 560.00 | 573.10 | 573.10 | -2.03% | 1,341 |