Merchavia Holdings and Investments Ltd (TLV:MRHL)
Israel · Delayed Price · Currency is ILS · Price in ILA 249.30
-9.00 (-3.48%)
Jan 9, 2026, 1:44 PM IDT
TLV:MRHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 16, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - | 667 |
| Nov 13, 2025 | 112.30 | 120.70 | 112.30 | 115.50 | 115.50 | 3.40% | 8,290 |
| Nov 12, 2025 | 110.00 | 119.20 | 106.90 | 111.70 | 111.70 | 3.04% | 46,850 |
| Nov 11, 2025 | 106.70 | 113.70 | 106.70 | 108.40 | 108.40 | 1.59% | 25,849 |
| Nov 10, 2025 | 101.60 | 108.50 | 99.00 | 106.70 | 106.70 | 10.68% | 4,462 |
| Nov 9, 2025 | 93.80 | 96.40 | 96.40 | 96.40 | 96.40 | 2.77% | 4,120 |
| Nov 6, 2025 | 93.80 | 93.90 | 93.70 | 93.80 | 93.80 | - | 27,859 |
| Nov 5, 2025 | 96.10 | 95.00 | 91.20 | 93.80 | 93.80 | -2.39% | 27,500 |
| Nov 4, 2025 | 96.50 | 96.10 | 96.10 | 96.10 | 96.10 | -0.41% | 3,468 |
| Nov 3, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 2,201 |
| Nov 2, 2025 | 103.30 | 98.00 | 95.90 | 96.50 | 96.50 | -6.58% | 12,801 |
| Oct 30, 2025 | 104.30 | 104.30 | 104.30 | 103.30 | 103.30 | - | 1 |
| Oct 26, 2025 | 109.10 | 103.40 | 100.60 | 103.30 | 103.30 | -5.32% | 3,100 |
| Oct 23, 2025 | 107.30 | 115.00 | 106.90 | 109.10 | 109.10 | 1.68% | 9,001 |
| Oct 22, 2025 | 104.30 | 110.00 | 104.30 | 107.30 | 107.30 | 5.71% | 13,178 |