Merchavia Holdings and Investments Ltd (TLV:MRHL)
Israel · Delayed Price · Currency is ILS · Price in ILA 80.90
0.00 (0.00%)
Aug 4, 2025, 3:16 PM IDT
TLV:MRHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 2, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Jul 1, 2025 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | 0.45% | 1,000 |
| Jun 30, 2025 | 96.30 | 96.30 | 87.00 | 88.10 | 88.10 | -8.52% | 3,640 |
| Jun 29, 2025 | 76.40 | 103.10 | 76.40 | 96.30 | 96.30 | 26.05% | 138,427 |
| Jun 26, 2025 | 70.90 | 79.40 | 70.90 | 76.40 | 76.40 | 7.76% | 16,027 |
| Jun 25, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - | 2,680 |
| Jun 24, 2025 | 70.00 | 73.50 | 70.00 | 70.90 | 70.90 | -3.67% | 10,563 |
| Jun 23, 2025 | 78.40 | 78.40 | 72.50 | 73.60 | 73.60 | -3.66% | 22,541 |
| Jun 22, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | - |
| Jun 19, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | - |
| Jun 18, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | - |
| Jun 17, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | - |
| Jun 16, 2025 | 73.00 | 78.80 | 73.00 | 76.40 | 76.40 | 4.66% | 2,030 |
| Jun 15, 2025 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | 8,516 |
| Jun 12, 2025 | 75.20 | 75.20 | 74.50 | 75.00 | 75.00 | -0.27% | 43,933 |
| Jun 11, 2025 | 81.10 | 81.10 | 73.00 | 75.20 | 75.20 | -7.27% | 8,285 |
| Jun 10, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - | - |
| Jun 9, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - | - |
| Jun 8, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - | - |
| Jun 5, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - | - |
| Jun 4, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - | - |
| Jun 3, 2025 | 86.50 | 86.50 | 76.20 | 81.10 | 81.10 | -6.24% | 17,733 |
| May 29, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | - |
| May 28, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | - |
| May 27, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | 6 |
| May 26, 2025 | 89.80 | 89.80 | 86.50 | 86.50 | 86.50 | 0.23% | 200 |
| May 25, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - | - |
| May 22, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - | - |