Merchavia Holdings and Investments Ltd (TLV:MRHL)
Israel · Delayed Price · Currency is ILS · Price in ILA 91.00
+5.40 (6.31%)
Sep 4, 2025, 5:24 PM IDT
TLV:MRHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Sep 10, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Sep 9, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Sep 8, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Sep 7, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -99.00% | - |
| Sep 4, 2025 | 87.90 | 91.00 | 85.60 | 85.60 | 85.60 | 9.00% | 1,193 |
| Sep 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -99.00% | - |
| Sep 2, 2025 | 91.30 | 91.30 | 82.20 | 85.50 | 85.50 | 9.00% | 17,028 |
| Sep 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -99.00% | - |
| Aug 31, 2025 | 83.00 | 91.40 | 83.00 | 91.30 | 91.30 | 10.00% | 52,700 |
| Aug 28, 2025 | 86.30 | 86.30 | 78.20 | 83.00 | 83.00 | -3.82% | 5,205 |
| Aug 27, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - | 9,010 |
| Aug 26, 2025 | 85.70 | 86.30 | 85.70 | 86.30 | 86.30 | 0.70% | 12,000 |
| Aug 25, 2025 | 85.70 | 86.30 | 85.70 | 85.70 | 85.70 | - | 2,055 |
| Aug 24, 2025 | 81.40 | 86.30 | 81.40 | 85.70 | 85.70 | 5.28% | 18,000 |
| Aug 21, 2025 | 81.30 | 86.30 | 80.70 | 81.40 | 81.40 | 0.12% | 56,870 |
| Aug 20, 2025 | 83.00 | 83.00 | 79.00 | 81.30 | 81.30 | -2.75% | 3,523 |
| Aug 19, 2025 | 91.90 | 91.90 | 80.00 | 83.60 | 83.60 | -9.03% | 33,205 |
| Aug 18, 2025 | 95.90 | 95.90 | 89.00 | 91.90 | 91.90 | -6.32% | 8,748 |
| Aug 17, 2025 | 114.20 | 114.20 | 90.00 | 98.10 | 98.10 | -14.10% | 85,590 |
| Aug 14, 2025 | 101.00 | 120.00 | 101.00 | 114.20 | 114.20 | 14.09% | 154,690 |
| Aug 13, 2025 | 92.20 | 107.00 | 92.20 | 100.10 | 100.10 | 8.57% | 25,582 |
| Aug 12, 2025 | 82.40 | 100.00 | 82.40 | 92.20 | 92.20 | 11.89% | 88,772 |
| Aug 11, 2025 | 81.60 | 84.00 | 79.80 | 82.40 | 82.40 | 0.98% | 18,834 |
| Aug 10, 2025 | 80.90 | 81.80 | 80.90 | 81.60 | 81.60 | 0.87% | 40,689 |
| Aug 7, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - | - |
| Aug 6, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - | - |
| Aug 5, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - | - |
| Aug 4, 2025 | 85.60 | 85.60 | 80.90 | 80.90 | 80.90 | -5.49% | 4,000 |
| Jul 31, 2025 | 89.90 | 89.90 | 84.60 | 85.60 | 85.60 | -4.78% | 7,119 |
| Jul 30, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - | - |
| Jul 29, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - | - |
| Jul 28, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - | - |
| Jul 27, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - | - |
| Jul 24, 2025 | 90.80 | 90.80 | 87.00 | 89.90 | 89.90 | -0.99% | 570 |
| Jul 23, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - | 610 |
| Jul 22, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - | - |
| Jul 21, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - | - |
| Jul 20, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - | - |
| Jul 17, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - | - |
| Jul 16, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - | - |
| Jul 15, 2025 | 83.10 | 91.00 | 83.00 | 90.80 | 90.80 | 12.24% | 104,171 |
| Jul 14, 2025 | 73.30 | 82.10 | 73.30 | 80.90 | 80.90 | 10.37% | 45,222 |
| Jul 13, 2025 | 78.80 | 78.80 | 72.30 | 73.30 | 73.30 | -6.98% | 18,792 |
| Jul 10, 2025 | 80.00 | 80.00 | 77.00 | 78.80 | 78.80 | -6.41% | 10,512 |
| Jul 9, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - | - |
| Jul 8, 2025 | 88.50 | 88.50 | 82.00 | 84.20 | 84.20 | -4.86% | 12,951 |
| Jul 7, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Jul 6, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Jul 3, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |