Meitav Investment House Ltd (TLV:MTAV)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,270
0.00 (0.00%)
Nov 6, 2025, 5:29 PM IDT
Meitav Investment House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 10,270.00 | 10,480.00 | 10,230.00 | 10,270.00 | 10,270.00 | - | 645,172 |
| Nov 5, 2025 | 10,500.00 | 10,570.00 | 10,250.00 | 10,270.00 | 10,270.00 | -2.19% | 97,229 |
| Nov 4, 2025 | 10,300.00 | 10,620.00 | 10,140.00 | 10,500.00 | 10,500.00 | 1.94% | 583,611 |
| Nov 3, 2025 | 10,130.00 | 10,390.00 | 9,860.00 | 10,300.00 | 10,300.00 | 1.68% | 335,525 |
| Nov 2, 2025 | 10,220.00 | 10,320.00 | 10,050.00 | 10,130.00 | 10,130.00 | -0.88% | 60,855 |
| Oct 30, 2025 | 9,851.00 | 10,350.00 | 9,851.00 | 10,220.00 | 10,220.00 | 3.76% | 220,413 |
| Oct 29, 2025 | 9,801.00 | 9,983.00 | 9,650.00 | 9,850.00 | 9,850.00 | 1.43% | 124,058 |
| Oct 28, 2025 | 9,945.00 | 10,000.00 | 9,701.00 | 9,711.00 | 9,711.00 | -2.35% | 101,092 |
| Oct 27, 2025 | 10,240.00 | 10,270.00 | 9,907.00 | 9,945.00 | 9,945.00 | -2.50% | 109,364 |
| Oct 26, 2025 | 10,140.00 | 10,320.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.69% | 88,341 |
| Oct 23, 2025 | 10,190.00 | 10,200.00 | 9,773.00 | 10,130.00 | 10,130.00 | 0.30% | 145,145 |
| Oct 22, 2025 | 9,980.00 | 10,200.00 | 9,808.00 | 10,100.00 | 10,100.00 | 2.98% | 236,017 |
| Oct 21, 2025 | 10,170.00 | 10,260.00 | 9,654.00 | 9,808.00 | 9,808.00 | -2.02% | 182,715 |
| Oct 20, 2025 | 9,905.00 | 10,360.00 | 9,905.00 | 10,010.00 | 10,010.00 | 1.06% | 118,573 |
| Oct 19, 2025 | 10,200.00 | 10,390.00 | 9,890.00 | 9,905.00 | 9,905.00 | -2.89% | 95,907 |
| Oct 16, 2025 | 10,050.00 | 10,560.00 | 9,911.00 | 10,200.00 | 10,200.00 | 1.09% | 195,332 |
| Oct 15, 2025 | 10,600.00 | 10,650.00 | 9,900.00 | 10,090.00 | 10,090.00 | -3.54% | 191,035 |
| Oct 12, 2025 | 10,500.00 | 10,500.00 | 10,220.00 | 10,460.00 | 10,460.00 | -1.88% | 103,148 |
| Oct 9, 2025 | 9,950.00 | 10,680.00 | 9,950.00 | 10,660.00 | 10,660.00 | 8.78% | 243,232 |
| Oct 8, 2025 | 9,741.00 | 9,900.00 | 9,666.00 | 9,800.00 | 9,800.00 | 4.26% | 147,231 |
| Oct 7, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | - |
| Oct 6, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -3.49% | - |
| Oct 5, 2025 | 9,800.00 | 9,940.00 | 9,569.00 | 9,740.00 | 9,740.00 | 3.62% | 154,429 |
| Oct 2, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | - |
| Oct 1, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | - |
| Sep 30, 2025 | 9,103.00 | 9,400.00 | 9,095.00 | 9,400.00 | 9,400.00 | 5.67% | 237,938 |
| Sep 29, 2025 | 8,950.00 | 9,300.00 | 8,748.00 | 8,896.00 | 8,896.00 | -0.04% | 216,084 |
| Sep 28, 2025 | 8,400.00 | 8,900.00 | 8,400.00 | 8,900.00 | 8,900.00 | 5.95% | 65,944 |
| Sep 25, 2025 | 8,304.00 | 8,645.00 | 8,229.00 | 8,400.00 | 8,400.00 | 3.07% | 202,522 |
| Sep 24, 2025 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | - | - |
| Sep 23, 2025 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | - | - |
| Sep 22, 2025 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | - | - |
| Sep 21, 2025 | 8,505.00 | 8,668.00 | 8,150.00 | 8,150.00 | 8,150.00 | -4.16% | 71,048 |
| Sep 18, 2025 | 8,370.00 | 8,505.00 | 8,124.00 | 8,504.00 | 8,504.00 | 1.18% | 1,020,019 |
| Sep 17, 2025 | 8,800.00 | 8,900.00 | 8,300.00 | 8,405.00 | 8,405.00 | -3.84% | 245,169 |
| Sep 16, 2025 | 8,802.00 | 8,836.00 | 8,177.00 | 8,741.00 | 8,741.00 | -1.28% | 277,271 |
| Sep 15, 2025 | 9,340.00 | 9,409.00 | 8,843.00 | 8,854.00 | 8,854.00 | -3.55% | 148,137 |
| Sep 14, 2025 | 9,300.00 | 9,464.00 | 9,110.00 | 9,180.00 | 9,180.00 | -1.41% | 61,280 |
| Sep 11, 2025 | 9,425.00 | 9,487.00 | 9,280.00 | 9,311.00 | 9,311.00 | -1.00% | 115,811 |
| Sep 10, 2025 | 9,180.00 | 9,473.00 | 9,081.00 | 9,405.00 | 9,405.00 | 2.45% | 157,795 |
| Sep 9, 2025 | 9,174.00 | 9,300.00 | 8,957.00 | 9,180.00 | 9,180.00 | 0.07% | 208,182 |
| Sep 8, 2025 | 9,180.00 | 9,322.00 | 9,100.00 | 9,174.00 | 9,174.00 | -0.07% | 132,321 |
| Sep 7, 2025 | 9,030.00 | 9,199.00 | 9,030.00 | 9,180.00 | 9,180.00 | 1.66% | 84,373 |
| Sep 4, 2025 | 9,280.00 | 9,443.00 | 8,985.00 | 9,030.00 | 9,030.00 | -2.69% | 159,675 |
| Sep 3, 2025 | 8,920.00 | 9,300.00 | 8,920.00 | 9,280.00 | 9,280.00 | 4.04% | 161,759 |
| Sep 2, 2025 | 9,359.00 | 9,461.00 | 8,910.00 | 8,920.00 | 8,920.00 | -4.69% | 187,750 |
| Sep 1, 2025 | 9,437.00 | 9,510.00 | 9,180.00 | 9,359.00 | 9,359.00 | -0.61% | 117,511 |
| Aug 31, 2025 | 9,416.00 | 9,604.00 | 9,400.00 | 9,416.00 | 9,416.00 | - | 84,458 |
| Aug 28, 2025 | 9,600.00 | 9,706.00 | 9,371.00 | 9,416.00 | 9,416.00 | -2.54% | 181,903 |
| Aug 27, 2025 | 9,572.00 | 9,797.00 | 9,365.00 | 9,661.00 | 9,661.00 | 1.48% | 168,424 |