Multi Retail Group Ltd (TLV:MRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 607.10
-9.00 (-1.46%)
Jun 25, 2026, 5:24 PM IDT
Multi Retail Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 722.80 | 720.00 | 705.00 | 711.30 | 711.30 | -1.59% | 2,272 |
| May 25, 2026 | 725.10 | 725.00 | 696.10 | 722.80 | 722.80 | -0.32% | 191 |
| May 20, 2026 | 726.00 | 725.50 | 711.60 | 725.10 | 725.10 | -0.12% | 2,412 |
| May 19, 2026 | 726.10 | 725.30 | 725.30 | 726.00 | 726.00 | -0.01% | 18 |
| May 18, 2026 | 725.50 | 735.30 | 725.30 | 726.10 | 726.10 | 0.08% | 77 |
| May 15, 2026 | 738.00 | 725.50 | 725.30 | 725.50 | 725.50 | -1.69% | 1,435 |
| May 14, 2026 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | - | 700 |
| May 13, 2026 | 741.90 | 738.00 | 738.00 | 738.00 | 738.00 | -0.53% | 391 |
| May 11, 2026 | 730.00 | 744.00 | 714.20 | 741.90 | 741.90 | 1.63% | 741 |
| May 8, 2026 | 766.50 | 766.50 | 715.00 | 730.00 | 730.00 | -4.76% | 15,520 |
| May 7, 2026 | 784.40 | 766.50 | 766.50 | 766.50 | 766.50 | -2.28% | 847 |
| May 6, 2026 | 812.80 | 798.80 | 777.30 | 784.40 | 784.40 | -3.49% | 2,266 |
| May 5, 2026 | 815.80 | 812.90 | 812.70 | 812.80 | 812.80 | -0.37% | 3,380 |
| May 4, 2026 | 812.80 | 827.60 | 827.60 | 815.80 | 815.80 | 0.37% | 50 |
| May 1, 2026 | 813.10 | 810.00 | 810.00 | 812.80 | 812.80 | -0.04% | 24 |
| Apr 30, 2026 | 812.10 | 821.40 | 821.40 | 813.10 | 813.10 | 0.12% | 29 |
| Apr 29, 2026 | 791.60 | 830.00 | 798.80 | 812.10 | 812.10 | 2.59% | 1,485 |
| Apr 27, 2026 | 793.90 | 819.00 | 780.00 | 791.60 | 791.60 | -0.29% | 1,693 |
| Apr 24, 2026 | 779.30 | 793.90 | 793.90 | 793.90 | 793.90 | 1.87% | 650 |
| Apr 20, 2026 | 773.40 | 787.80 | 773.50 | 779.30 | 779.30 | 0.76% | 2,950 |
| Apr 16, 2026 | 773.40 | 773.40 | 773.40 | 773.40 | 773.40 | - | 17 |
| Apr 15, 2026 | 773.40 | 773.40 | 773.40 | 773.40 | 773.40 | - | 1 |
| Apr 9, 2026 | 754.10 | 784.00 | 784.00 | 773.40 | 773.40 | 2.56% | 174 |
| Apr 6, 2026 | 754.10 | 754.10 | 754.10 | 754.10 | 754.10 | 1.28% | 781 |
| Apr 3, 2026 | 740.10 | 754.10 | 731.00 | 744.60 | 744.60 | 0.61% | 105 |
| Mar 31, 2026 | 739.20 | 758.30 | 758.30 | 740.10 | 740.10 | 0.12% | 12 |
| Mar 30, 2026 | 744.10 | 730.20 | 730.20 | 739.20 | 739.20 | -0.66% | 91 |
| Mar 27, 2026 | 730.00 | 756.10 | 743.90 | 744.10 | 744.10 | 1.93% | 290 |
| Mar 26, 2026 | 737.50 | 737.50 | 730.00 | 730.00 | 730.00 | -1.02% | 1,985 |