Merchavia Holdings and Investments Ltd (TLV:MRHL)
Israel · Delayed Price · Currency is ILS · Price in ILA 175.30
+0.80 (0.46%)
May 20, 2026, 5:24 PM IDT
TLV:MRHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 174.50 | 179.30 | 174.50 | 175.30 | 175.30 | 0.46% | 5,567 |
| May 19, 2026 | 167.90 | 178.00 | 172.60 | 174.50 | 174.50 | 3.93% | 3,064 |
| May 18, 2026 | 169.60 | 173.00 | 167.50 | 167.90 | 167.90 | -2.50% | 14,322 |
| May 15, 2026 | 166.80 | 176.00 | 176.00 | 172.20 | 172.20 | 3.24% | 640 |
| May 14, 2026 | 169.40 | 169.40 | 164.70 | 166.80 | 166.80 | -1.53% | 7,213 |
| May 13, 2026 | 175.60 | 170.00 | 166.30 | 169.40 | 169.40 | -3.53% | 4,475 |
| May 12, 2026 | 179.60 | 177.10 | 171.20 | 175.60 | 175.60 | -2.23% | 3,100 |
| May 11, 2026 | 184.10 | 184.00 | 177.00 | 179.60 | 179.60 | -2.44% | 14,749 |
| May 8, 2026 | 184.00 | 185.00 | 184.00 | 184.10 | 184.10 | 0.05% | 5,479 |
| May 7, 2026 | 184.00 | 189.00 | 184.00 | 184.00 | 184.00 | - | 278 |
| May 5, 2026 | 188.00 | 188.00 | 183.60 | 184.00 | 184.00 | -2.13% | 6,406 |
| May 4, 2026 | 183.60 | 188.00 | 188.00 | 188.00 | 188.00 | 2.40% | 3,191 |
| Apr 30, 2026 | 181.90 | 185.50 | 181.90 | 183.60 | 183.60 | 0.93% | 13,786 |
| Apr 28, 2026 | 183.30 | 176.40 | 176.40 | 181.90 | 181.90 | -0.76% | 230 |
| Apr 24, 2026 | 179.70 | 184.60 | 184.60 | 183.30 | 183.30 | 2.00% | 815 |
| Apr 16, 2026 | 181.90 | 185.00 | 176.40 | 179.70 | 179.70 | -1.21% | 16,417 |
| Apr 15, 2026 | 176.40 | 183.10 | 176.40 | 181.90 | 181.90 | 2.88% | 4,736 |
| Apr 14, 2026 | 176.50 | 176.80 | 176.80 | 176.80 | 176.80 | 0.17% | 6,401 |
| Apr 13, 2026 | 176.40 | 176.60 | 176.40 | 176.50 | 176.50 | -2.86% | 4,800 |
| Apr 10, 2026 | 184.80 | 184.90 | 181.00 | 181.70 | 181.70 | -1.68% | 4,246 |
| Apr 9, 2026 | 180.10 | 185.10 | 181.90 | 184.80 | 184.80 | 2.61% | 7,748 |
| Apr 6, 2026 | 180.10 | 181.00 | 180.00 | 180.10 | 180.10 | - | 18,424 |
| 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 |