Multi Retail Group Ltd (TLV:MRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 558.30
-17.30 (-3.01%)
Aug 7, 2026, 1:44 PM IDT
Multi Retail Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 584.70 | 585.00 | 585.00 | 585.00 | 585.00 | 0.05% | 732 |
| Jul 6, 2026 | 585.10 | 585.00 | 555.50 | 584.70 | 584.70 | -0.07% | 175 |
| Jul 2, 2026 | 584.10 | 590.90 | 581.40 | 585.10 | 585.10 | 0.17% | 2,398 |
| Jul 1, 2026 | 584.30 | 584.30 | 580.90 | 584.10 | 584.10 | -0.03% | 2,005 |
| Jun 30, 2026 | 596.40 | 584.30 | 584.30 | 584.30 | 584.30 | -2.03% | 1,620 |
| Jun 29, 2026 | 594.00 | 597.50 | 594.00 | 596.40 | 596.40 | 0.40% | 200 |
| Jun 26, 2026 | 606.00 | 594.00 | 594.00 | 594.00 | 594.00 | -1.98% | 830 |
| Jun 25, 2026 | 616.10 | 607.70 | 603.60 | 606.00 | 606.00 | -1.64% | 2,332 |
| Jun 24, 2026 | 616.60 | 607.70 | 607.70 | 616.10 | 616.10 | -0.08% | 17 |
| Jun 23, 2026 | 617.80 | 607.70 | 607.70 | 616.60 | 616.60 | -0.19% | 32 |
| Jun 22, 2026 | 617.50 | 632.50 | 632.50 | 617.80 | 617.80 | 0.05% | 6 |
| Jun 19, 2026 | 617.90 | 608.00 | 608.00 | 617.50 | 617.50 | -0.06% | 10 |
| Jun 18, 2026 | 621.20 | 607.70 | 607.70 | 617.90 | 617.90 | -0.53% | 68 |
| Jun 17, 2026 | 628.40 | 605.00 | 605.00 | 621.20 | 621.20 | -1.15% | 86 |
| Jun 16, 2026 | 647.30 | 645.60 | 619.30 | 628.40 | 628.40 | -2.92% | 1,564 |
| Jun 15, 2026 | 668.60 | 795.60 | 637.10 | 647.30 | 647.30 | -3.19% | 1,468 |
| Jun 12, 2026 | 657.40 | 670.60 | 651.00 | 668.60 | 668.60 | 1.70% | 1,483 |
| Jun 11, 2026 | 643.30 | 657.40 | 657.40 | 657.40 | 657.40 | 2.19% | 792 |
| Jun 10, 2026 | 656.60 | 644.30 | 643.00 | 643.30 | 643.30 | -2.03% | 406 |
| Jun 9, 2026 | 645.00 | 657.40 | 656.00 | 656.60 | 656.60 | 1.80% | 1,818 |
| Jun 8, 2026 | 674.20 | 662.30 | 645.00 | 645.00 | 645.00 | -4.33% | 55,672 |
| Jun 5, 2026 | 675.50 | 676.00 | 672.90 | 674.20 | 674.20 | -0.19% | 4,524 |
| Jun 4, 2026 | 687.20 | 685.00 | 666.00 | 675.50 | 675.50 | -1.70% | 7,000 |
| Jun 3, 2026 | 697.00 | 690.80 | 686.20 | 687.20 | 687.20 | -1.41% | 662 |
| Jun 2, 2026 | 699.60 | 681.00 | 681.00 | 697.00 | 697.00 | -0.37% | 39 |
| Jun 1, 2026 | 702.90 | 681.10 | 681.10 | 699.60 | 699.60 | -0.47% | 43 |
| May 29, 2026 | 705.30 | 704.80 | 681.10 | 702.90 | 702.90 | -0.34% | 289 |
| May 28, 2026 | 705.30 | 705.30 | 705.30 | 705.30 | 705.30 | - | 1,264 |
| May 27, 2026 | 711.30 | 706.70 | 705.00 | 705.30 | 705.30 | -0.84% | 1,308 |