Multi Retail Group Ltd (TLV:MRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 674.20
-1.30 (-0.19%)
Jun 5, 2026, 1:44 PM IDT
Multi Retail Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 675.50 | 675.50 | 672.90 | 673.00 | - | -0.37% | 2,627 |
| 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 |
| Mar 25, 2026 | 732.60 | 788.00 | 734.00 | 737.50 | 737.50 | 0.67% | 142 |
| Mar 24, 2026 | 733.10 | 730.00 | 730.00 | 732.60 | 732.60 | -0.07% | 40 |
| Mar 23, 2026 | 734.70 | 734.70 | 730.00 | 733.10 | 733.10 | -0.22% | 257 |
| Mar 20, 2026 | 734.70 | 734.70 | 734.70 | 734.70 | 734.70 | - | 1 |
| Mar 19, 2026 | 734.70 | 734.70 | 734.70 | 734.70 | 734.70 | - | 3,682 |
| Mar 18, 2026 | 735.00 | 730.00 | 730.00 | 734.70 | 734.70 | -0.04% | 16 |
| Mar 17, 2026 | 741.80 | 735.00 | 735.00 | 735.00 | 735.00 | -0.92% | 4,502 |
| Mar 16, 2026 | 746.00 | 746.00 | 709.50 | 741.80 | 741.80 | -0.56% | 346 |
| Mar 13, 2026 | 747.20 | 746.00 | 746.00 | 746.00 | 746.00 | -0.16% | 906 |
| Mar 12, 2026 | 758.80 | 755.00 | 746.00 | 747.20 | 747.20 | -1.53% | 1,100 |
| Mar 11, 2026 | 750.00 | 760.00 | 750.00 | 758.80 | 758.80 | 1.17% | 1,129 |
| Mar 10, 2026 | 770.40 | 750.00 | 750.00 | 750.00 | 750.00 | -2.65% | 405 |
| Mar 9, 2026 | 771.60 | 771.00 | 746.00 | 770.40 | 770.40 | -0.16% | 513 |