Merchavia Holdings and Investments Ltd (TLV:MRHL)
Israel · Delayed Price · Currency is ILS · Price in ILA 165.00
-5.90 (-3.45%)
At close: Jan 30, 2026
TLV:MRHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 224.00 | 221.00 | 201.10 | 204.50 | 204.50 | -8.71% | 103,745 |
| Jan 15, 2026 | 250.00 | 260.00 | 219.00 | 224.00 | 224.00 | -8.23% | 128,551 |
| Jan 14, 2026 | 276.00 | 276.00 | 240.50 | 244.10 | 244.10 | -9.49% | 89,383 |
| Jan 13, 2026 | 263.00 | 295.00 | 250.00 | 269.70 | 269.70 | 2.55% | 179,843 |
| Jan 12, 2026 | 249.30 | 279.00 | 225.00 | 263.00 | 263.00 | 5.50% | 152,696 |
| Jan 9, 2026 | 258.30 | 258.30 | 240.10 | 249.30 | 249.30 | -3.48% | 7,426 |
| Jan 8, 2026 | 266.70 | 266.70 | 248.10 | 258.30 | 258.30 | -2.20% | 54,964 |
| Jan 7, 2026 | 285.10 | 285.10 | 259.90 | 264.10 | 264.10 | -4.69% | 49,243 |
| Jan 6, 2026 | 271.40 | 297.00 | 258.00 | 277.10 | 277.10 | 2.10% | 185,410 |
| Jan 5, 2026 | 240.10 | 285.00 | 247.00 | 271.40 | 271.40 | 13.04% | 212,510 |
| Jan 1, 2026 | 221.70 | 245.00 | 221.70 | 240.10 | 240.10 | 11.42% | 134,233 |
| Dec 31, 2025 | 213.50 | 229.00 | 205.10 | 215.50 | 215.50 | -1.10% | 112,331 |
| Dec 30, 2025 | 198.00 | 221.00 | 198.00 | 217.90 | 217.90 | 9.06% | 112,361 |
| Dec 29, 2025 | 200.00 | 214.00 | 198.00 | 199.80 | 199.80 | -0.10% | 66,438 |
| Dec 28, 2025 | 202.50 | 215.00 | 198.00 | 200.00 | 200.00 | -1.23% | 80,395 |
| Dec 25, 2025 | 214.40 | 214.40 | 192.40 | 202.50 | 202.50 | -5.55% | 114,805 |
| Dec 24, 2025 | 228.40 | 235.00 | 209.40 | 214.40 | 214.40 | -6.13% | 151,456 |
| Dec 23, 2025 | 236.00 | 251.00 | 225.00 | 228.40 | 228.40 | -3.22% | 55,399 |
| Dec 22, 2025 | 231.00 | 252.90 | 223.00 | 236.00 | 236.00 | 4.29% | 213,815 |
| Dec 21, 2025 | 233.20 | 245.00 | 223.30 | 226.30 | 226.30 | -2.96% | 104,108 |
| Dec 18, 2025 | 239.20 | 260.00 | 226.10 | 233.20 | 233.20 | -2.51% | 277,572 |
| Dec 17, 2025 | 305.00 | 305.00 | 218.00 | 239.20 | 239.20 | -14.33% | 454,644 |
| Dec 16, 2025 | 327.40 | 327.40 | 271.60 | 279.20 | 279.20 | -6.65% | 472,546 |
| Dec 15, 2025 | 294.50 | 329.80 | 286.90 | 299.10 | 299.10 | 4.14% | 342,505 |
| Dec 14, 2025 | 254.00 | 290.00 | 240.00 | 287.20 | 287.20 | 14.15% | 378,341 |
| Dec 11, 2025 | 245.40 | 256.80 | 217.10 | 251.60 | 251.60 | 7.48% | 339,230 |
| Dec 10, 2025 | 220.00 | 246.90 | 212.00 | 234.10 | 234.10 | 10.95% | 334,913 |
| Dec 9, 2025 | 201.00 | 278.00 | 190.10 | 211.00 | 211.00 | 7.87% | 480,509 |
| Dec 8, 2025 | 200.00 | 201.00 | 185.00 | 195.60 | 195.60 | 7.06% | 127,076 |
| Dec 7, 2025 | 170.50 | 187.50 | 158.00 | 182.70 | 182.70 | 7.16% | 320,251 |
| Dec 4, 2025 | 200.00 | 215.00 | 162.00 | 170.50 | 170.50 | -6.32% | 395,046 |
| Dec 3, 2025 | 269.00 | 275.00 | 168.10 | 182.00 | 182.00 | -24.39% | 750,089 |
| Dec 2, 2025 | 183.00 | 270.00 | 183.00 | 240.70 | 240.70 | 41.01% | 626,881 |
| Dec 1, 2025 | 110.50 | 225.00 | 121.60 | 170.70 | 170.70 | 54.48% | 863,800 |
| Nov 30, 2025 | 112.70 | 112.70 | 105.60 | 110.50 | 110.50 | -1.95% | 32,418 |
| Nov 27, 2025 | 125.30 | 118.90 | 108.40 | 112.70 | 112.70 | -10.06% | 18,213 |
| Nov 24, 2025 | 128.90 | 125.30 | 125.30 | 125.30 | 125.30 | -2.79% | 2,379 |
| Nov 19, 2025 | 128.30 | 130.00 | 124.70 | 128.90 | 128.90 | 0.47% | 71,292 |
| Nov 18, 2025 | 126.10 | 130.00 | 126.10 | 128.30 | 128.30 | 4.56% | 10,850 |
| Nov 17, 2025 | 118.70 | 126.10 | 118.20 | 122.70 | 122.70 | 6.23% | 18,834 |