Merchavia Holdings and Investments Ltd (TLV:MRHL)
Israel · Delayed Price · Currency is ILS · Price in ILA 180.10
-0.20 (-0.11%)
Apr 3, 2026, 1:44 PM IDT
TLV:MRHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 180.30 | 180.00 | 180.00 | 180.10 | 180.10 | -0.11% | 555 |
| Mar 31, 2026 | 173.40 | 190.70 | 178.20 | 180.30 | 180.30 | 3.98% | 23,081 |
| Mar 30, 2026 | 175.30 | 175.00 | 173.00 | 173.40 | 173.40 | -1.08% | 21,692 |
| Mar 27, 2026 | 176.00 | 178.70 | 168.00 | 175.30 | 175.30 | 4.91% | 3,401 |
| Mar 26, 2026 | 169.70 | 169.60 | 165.00 | 167.10 | 167.10 | -1.53% | 8,291 |
| Mar 25, 2026 | 166.00 | 170.60 | 169.50 | 169.70 | 169.70 | 2.23% | 27,844 |
| Mar 24, 2026 | 169.00 | 169.00 | 162.30 | 166.00 | 166.00 | -1.78% | 10,086 |
| Mar 23, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 15,000 |
| Mar 20, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 898 |
| Mar 18, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | -1.17% | 10,035 |
| Mar 17, 2026 | 175.20 | 171.00 | 170.90 | 171.00 | 171.00 | -2.40% | 12,835 |
| Mar 16, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | - | 2,873 |
| Mar 13, 2026 | 179.80 | 174.80 | 174.80 | 175.20 | 175.20 | -2.56% | 1,101 |
| Mar 12, 2026 | 176.60 | 180.00 | 176.00 | 179.80 | 179.80 | 1.81% | 18,807 |
| Mar 11, 2026 | 180.80 | 175.80 | 175.80 | 176.60 | 176.60 | -2.32% | 1,000 |
| Mar 10, 2026 | 184.60 | 180.00 | 180.00 | 180.80 | 180.80 | -2.06% | 1,000 |
| Mar 9, 2026 | 187.70 | 185.00 | 183.00 | 184.60 | 184.60 | -1.65% | 2,431 |
| Mar 6, 2026 | 173.90 | 189.00 | 178.80 | 187.70 | 187.70 | 7.94% | 2,393 |
| Mar 5, 2026 | 170.90 | 175.70 | 170.90 | 173.90 | 173.90 | 1.76% | 2,000 |
| Mar 4, 2026 | 175.50 | 175.50 | 172.40 | 170.90 | 170.90 | 0.12% | 121 |
| Mar 2, 2026 | 168.80 | 173.50 | 168.70 | 170.70 | 170.70 | 1.13% | 12,476 |
| Feb 27, 2026 | 173.50 | 173.50 | 173.50 | 168.80 | 168.80 | - | 10 |
| Feb 25, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | - | 2 |
| Feb 24, 2026 | 171.00 | 170.00 | 160.60 | 168.80 | 168.80 | -1.29% | 38,100 |
| Feb 23, 2026 | 180.40 | 180.40 | 170.00 | 171.00 | 171.00 | -5.21% | 26,145 |
| Feb 20, 2026 | 180.50 | 185.00 | 180.00 | 180.40 | 180.40 | -0.06% | 5,247 |
| Feb 19, 2026 | 184.80 | 195.70 | 179.60 | 180.50 | 180.50 | -2.33% | 36,714 |
| Feb 18, 2026 | 185.50 | 191.00 | 170.00 | 184.80 | 184.80 | -0.38% | 62,480 |
| Feb 17, 2026 | 185.00 | 186.90 | 185.00 | 185.50 | 185.50 | 0.27% | 300 |
| Feb 16, 2026 | 187.80 | 191.60 | 182.60 | 185.00 | 185.00 | -1.49% | 15,626 |
| Feb 13, 2026 | 186.10 | 190.90 | 186.10 | 187.80 | 187.80 | 0.91% | 537 |
| Feb 12, 2026 | 196.40 | 196.40 | 186.00 | 186.10 | 186.10 | -2.62% | 59,945 |
| Feb 11, 2026 | 201.50 | 201.50 | 190.10 | 191.10 | 191.10 | -5.16% | 1,101 |
| Feb 10, 2026 | 206.10 | 206.10 | 198.00 | 201.50 | 201.50 | 0.50% | 501 |
| Feb 9, 2026 | 194.30 | 206.50 | 180.00 | 200.50 | 200.50 | 3.19% | 90,961 |
| Feb 6, 2026 | 189.80 | 195.10 | 189.80 | 194.30 | 194.30 | 2.37% | 1,028 |
| Feb 5, 2026 | 191.00 | 198.00 | 188.00 | 189.80 | 189.80 | 2.43% | 43,700 |
| Feb 4, 2026 | 172.10 | 191.00 | 176.90 | 185.30 | 185.30 | 7.67% | 22,475 |
| Feb 3, 2026 | 166.20 | 175.00 | 170.00 | 172.10 | 172.10 | 3.55% | 30,928 |
| Feb 2, 2026 | 165.00 | 169.00 | 165.00 | 166.20 | 166.20 | 0.73% | 15,722 |
| Jan 30, 2026 | 170.90 | 166.10 | 154.90 | 165.00 | 165.00 | -3.45% | 93,428 |
| Jan 29, 2026 | 167.90 | 173.00 | 158.00 | 170.90 | 170.90 | 4.65% | 31,305 |
| Jan 28, 2026 | 155.30 | 170.00 | 144.00 | 163.30 | 163.30 | 5.15% | 87,430 |
| Jan 27, 2026 | 158.70 | 165.20 | 144.00 | 155.30 | 155.30 | -2.14% | 114,941 |
| Jan 26, 2026 | 167.50 | 180.90 | 146.10 | 158.70 | 158.70 | -2.64% | 184,327 |
| Jan 23, 2026 | 175.30 | 182.40 | 156.60 | 163.00 | 163.00 | -7.02% | 20,146 |
| Jan 22, 2026 | 163.40 | 179.90 | 163.40 | 175.30 | 175.30 | 4.72% | 30,367 |
| Jan 21, 2026 | 175.20 | 187.20 | 164.00 | 167.40 | 167.40 | -4.45% | 92,929 |
| Jan 20, 2026 | 186.20 | 186.20 | 166.30 | 175.20 | 175.20 | -9.50% | 313,260 |
| Jan 19, 2026 | 204.70 | 212.00 | 190.20 | 193.60 | 193.60 | -5.33% | 96,076 |