Merchavia Holdings and Investments Ltd (TLV:MRHL)
Israel · Delayed Price · Currency is ILS · Price in ILA 125.30
-8.00 (-6.00%)
Sep 23, 2026, 5:24 PM IDT
TLV:MRHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 140.00 | 133.40 | 131.60 | 133.30 | 133.30 | -4.79% | 2,500 |
| Sep 17, 2026 | 140.00 | 139.90 | 139.90 | 140.00 | 140.00 | - | 230 |
| Sep 16, 2026 | 144.20 | 143.90 | 137.00 | 140.00 | 140.00 | -2.91% | 3,400 |
| Sep 10, 2026 | 148.30 | 144.20 | 144.20 | 144.20 | 144.20 | -2.76% | 2,400 |
| Sep 7, 2026 | 157.30 | 148.40 | 147.90 | 148.30 | 148.30 | -5.72% | 2,500 |
| Aug 31, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - | 301 |
| Aug 25, 2026 | 161.80 | 158.80 | 153.00 | 157.30 | 157.30 | -2.78% | 33,652 |
| Aug 24, 2026 | 166.40 | 161.80 | 161.80 | 161.80 | 161.80 | -2.76% | 2,000 |
| Aug 20, 2026 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - | 2,000 |
| Aug 18, 2026 | 171.60 | 166.80 | 165.00 | 166.40 | 166.40 | -3.03% | 2,500 |
| Aug 17, 2026 | 176.50 | 171.60 | 171.60 | 171.60 | 171.60 | -2.78% | 5,088 |
| Aug 13, 2026 | 178.20 | 173.20 | 173.20 | 176.50 | 176.50 | -0.95% | 373 |
| Aug 10, 2026 | 172.40 | 181.80 | 172.90 | 178.20 | 178.20 | 3.36% | 8,102 |
| Aug 7, 2026 | 179.30 | 184.20 | 167.10 | 172.40 | 172.40 | -3.85% | 1,586 |
| Aug 6, 2026 | 176.90 | 182.20 | 182.20 | 179.30 | 179.30 | 1.36% | 500 |
| Aug 5, 2026 | 169.20 | 184.40 | 164.50 | 176.90 | 176.90 | 4.55% | 7,153 |
| Aug 4, 2026 | 174.90 | 174.90 | 155.00 | 169.20 | 169.20 | -3.26% | 6,725 |
| Jul 24, 2026 | 174.90 | 175.00 | 174.90 | 174.90 | 174.90 | - | 3,713 |
| Jul 20, 2026 | 177.90 | 177.90 | 172.90 | 174.90 | 174.90 | -1.69% | 1,396 |
| Jul 17, 2026 | 173.20 | 178.00 | 177.90 | 177.90 | 177.90 | 2.71% | 1,665 |
| Jul 16, 2026 | 158.40 | 180.60 | 162.80 | 173.20 | 173.20 | 9.34% | 12,793 |
| Jul 15, 2026 | 146.50 | 161.20 | 156.80 | 158.40 | 158.40 | 8.12% | 2,129 |
| Jul 14, 2026 | 154.90 | 151.00 | 143.60 | 146.50 | 146.50 | -5.42% | 10,035 |
| Jul 13, 2026 | 154.90 | 159.10 | 154.90 | 154.90 | 154.90 | - | 357 |
| Jul 8, 2026 | 160.00 | 155.50 | 152.80 | 154.90 | 154.90 | -3.19% | 2,600 |
| Jul 2, 2026 | 159.90 | 160.00 | 159.90 | 160.00 | 160.00 | 0.06% | 10,127 |
| Jul 1, 2026 | 159.90 | 160.10 | 159.80 | 159.90 | 159.90 | - | 18,071 |
| Jun 30, 2026 | 161.00 | 170.00 | 150.00 | 159.90 | 159.90 | -0.68% | 13,608 |
| Jun 26, 2026 | 164.00 | 159.40 | 159.40 | 161.00 | 161.00 | -1.83% | 720 |
| Jun 22, 2026 | 164.00 | 172.10 | 164.00 | 164.00 | 164.00 | - | 377 |
| Jun 19, 2026 | 168.00 | 164.00 | 164.00 | 164.00 | 164.00 | -2.38% | 4,880 |
| Jun 18, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 124 |
| Jun 16, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.18% | 1,900 |
| Jun 15, 2026 | 168.60 | 168.00 | 168.00 | 168.30 | 168.30 | -0.18% | 500 |
| Jun 12, 2026 | 173.70 | 168.90 | 168.00 | 168.60 | 168.60 | -2.94% | 3,076 |
| Jun 11, 2026 | 178.00 | 174.40 | 173.00 | 173.70 | 173.70 | -2.42% | 3,600 |
| Jun 10, 2026 | 181.00 | 181.00 | 168.10 | 178.00 | 178.00 | -1.66% | 6,902 |
| Jun 9, 2026 | 173.30 | 182.00 | 182.00 | 181.00 | 181.00 | 4.44% | 970 |
| Jun 8, 2026 | 177.60 | 174.00 | 172.60 | 173.30 | 173.30 | -2.42% | 3,739 |
| Jun 4, 2026 | 173.70 | 181.90 | 177.10 | 177.60 | 177.60 | 2.25% | 3,806 |
| Jun 3, 2026 | 168.20 | 178.20 | 168.20 | 173.70 | 173.70 | 2.24% | 5,453 |
| Jun 2, 2026 | 166.40 | 176.40 | 168.00 | 169.90 | 169.90 | 2.10% | 3,487 |
| Jun 1, 2026 | 175.00 | 170.10 | 162.10 | 166.40 | 166.40 | -4.91% | 7,629 |
| May 29, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 233 |
| May 28, 2026 | 180.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.78% | 2,000 |
| May 26, 2026 | 175.30 | 180.00 | 180.00 | 180.00 | 180.00 | 2.68% | 20,000 |
| 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 |