Meitav Investment House Ltd (TLV:MTAV)
Israel · Delayed Price · Currency is ILS · Price in ILA 12,740
+80 (0.63%)
At close: Mar 13, 2026
Meitav Investment House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 12,570.00 | 12,940.00 | 12,500.00 | 12,740.00 | 12,740.00 | 0.63% | 59,585 |
| Mar 12, 2026 | 13,070.00 | 13,080.00 | 12,560.00 | 12,660.00 | 12,660.00 | -3.14% | 120,530 |
| Mar 11, 2026 | 12,960.00 | 13,150.00 | 12,390.00 | 13,070.00 | 13,070.00 | 0.85% | 168,085 |
| Mar 10, 2026 | 12,940.00 | 13,230.00 | 12,700.00 | 12,960.00 | 12,960.00 | 0.93% | 118,984 |
| Mar 9, 2026 | 13,200.00 | 13,200.00 | 12,600.00 | 12,840.00 | 12,840.00 | -3.24% | 187,211 |
| Mar 6, 2026 | 13,100.00 | 13,290.00 | 12,850.00 | 13,270.00 | 13,270.00 | 1.30% | 92,911 |
| Mar 5, 2026 | 12,570.00 | 13,370.00 | 12,570.00 | 13,100.00 | 13,100.00 | 4.22% | 154,321 |
| Mar 4, 2026 | 12,480.00 | 12,770.00 | 12,010.00 | 12,570.00 | 12,570.00 | 2.70% | 309,511 |
| Mar 2, 2026 | 11,700.00 | 12,880.00 | 11,700.00 | 12,240.00 | 12,240.00 | 6.43% | 347,316 |
| Feb 27, 2026 | 11,200.00 | 11,560.00 | 11,160.00 | 11,500.00 | 11,500.00 | 2.59% | 160,202 |
| Feb 26, 2026 | 11,830.00 | 11,830.00 | 11,210.00 | 11,210.00 | 11,210.00 | -5.24% | 233,960 |
| Feb 25, 2026 | 12,200.00 | 12,540.00 | 11,510.00 | 11,830.00 | 11,830.00 | -2.95% | 169,046 |
| Feb 24, 2026 | 12,850.00 | 12,850.00 | 12,140.00 | 12,190.00 | 12,190.00 | -5.14% | 108,955 |
| Feb 23, 2026 | 13,000.00 | 13,080.00 | 12,700.00 | 12,850.00 | 12,850.00 | -1.15% | 114,081 |
| Feb 20, 2026 | 13,270.00 | 13,280.00 | 12,910.00 | 13,000.00 | 13,000.00 | -0.61% | 77,794 |
| Feb 19, 2026 | 13,200.00 | 13,410.00 | 12,820.00 | 13,080.00 | 13,080.00 | -0.91% | 138,370 |
| Feb 18, 2026 | 13,410.00 | 13,850.00 | 13,200.00 | 13,200.00 | 13,200.00 | -0.90% | 162,738 |
| Feb 17, 2026 | 13,470.00 | 13,750.00 | 13,250.00 | 13,320.00 | 13,320.00 | -1.11% | 155,319 |
| Feb 16, 2026 | 13,660.00 | 13,880.00 | 13,400.00 | 13,470.00 | 13,470.00 | -1.10% | 121,545 |
| Feb 13, 2026 | 13,810.00 | 13,940.00 | 13,500.00 | 13,620.00 | 13,620.00 | -1.30% | 83,619 |
| Feb 12, 2026 | 13,550.00 | 13,910.00 | 13,480.00 | 13,800.00 | 13,800.00 | 2.45% | 120,208 |
| Feb 11, 2026 | 13,720.00 | 13,990.00 | 13,260.00 | 13,470.00 | 13,470.00 | -1.82% | 135,696 |
| Feb 10, 2026 | 13,100.00 | 13,980.00 | 13,100.00 | 13,720.00 | 13,720.00 | 5.13% | 200,727 |
| Feb 9, 2026 | 12,560.00 | 13,360.00 | 12,520.00 | 13,050.00 | 13,050.00 | 4.40% | 214,039 |
| Feb 6, 2026 | 12,650.00 | 12,650.00 | 12,330.00 | 12,500.00 | 12,500.00 | -1.19% | 83,009 |
| Feb 5, 2026 | 12,740.00 | 12,970.00 | 12,430.00 | 12,650.00 | 12,650.00 | -0.71% | 747,306 |
| Feb 4, 2026 | 12,720.00 | 12,830.00 | 12,440.00 | 12,740.00 | 12,740.00 | 0.55% | 64,561 |
| Feb 3, 2026 | 12,230.00 | 12,880.00 | 12,230.00 | 12,670.00 | 12,670.00 | 3.60% | 140,660 |
| Feb 2, 2026 | 12,080.00 | 12,230.00 | 11,570.00 | 12,230.00 | 12,230.00 | 1.24% | 201,914 |
| Jan 30, 2026 | 12,440.00 | 12,440.00 | 11,880.00 | 12,080.00 | 12,080.00 | -2.89% | 91,508 |
| Jan 29, 2026 | 12,400.00 | 12,530.00 | 12,200.00 | 12,440.00 | 12,440.00 | 0.32% | 169,341 |
| Jan 28, 2026 | 12,700.00 | 12,750.00 | 12,310.00 | 12,400.00 | 12,400.00 | -2.36% | 182,109 |
| Jan 27, 2026 | 12,800.00 | 12,860.00 | 12,550.00 | 12,700.00 | 12,700.00 | -1.24% | 164,618 |
| Jan 26, 2026 | 12,740.00 | 12,880.00 | 12,440.00 | 12,860.00 | 12,860.00 | 0.94% | 393,265 |
| Jan 23, 2026 | 12,770.00 | 12,820.00 | 12,650.00 | 12,740.00 | 12,740.00 | 1.35% | 119,854 |
| Jan 22, 2026 | 12,300.00 | 12,570.00 | 12,220.00 | 12,570.00 | 12,570.00 | 3.37% | 133,995 |
| Jan 21, 2026 | 12,360.00 | 12,550.00 | 11,940.00 | 12,160.00 | 12,160.00 | -1.70% | 139,829 |
| Jan 20, 2026 | 12,810.00 | 12,880.00 | 12,240.00 | 12,370.00 | 12,370.00 | -2.60% | 521,664 |
| Jan 19, 2026 | 12,510.00 | 12,730.00 | 12,280.00 | 12,700.00 | 12,700.00 | 1.11% | 141,333 |
| Jan 16, 2026 | 12,810.00 | 12,870.00 | 12,500.00 | 12,560.00 | 12,560.00 | -1.95% | 88,043 |
| Jan 15, 2026 | 12,710.00 | 12,810.00 | 12,410.00 | 12,810.00 | 12,810.00 | 0.71% | 113,979 |
| Jan 14, 2026 | 12,560.00 | 12,800.00 | 12,540.00 | 12,720.00 | 12,720.00 | 1.11% | 110,086 |
| Jan 13, 2026 | 12,640.00 | 12,780.00 | 12,550.00 | 12,580.00 | 12,580.00 | -0.47% | 181,470 |
| Jan 12, 2026 | 12,900.00 | 12,900.00 | 12,530.00 | 12,640.00 | 12,640.00 | -2.02% | 207,677 |
| Jan 9, 2026 | 12,690.00 | 12,900.00 | 12,580.00 | 12,900.00 | 12,900.00 | 2.30% | 67,832 |
| Jan 8, 2026 | 13,100.00 | 13,220.00 | 12,590.00 | 12,610.00 | 12,610.00 | -4.97% | 339,894 |
| Jan 7, 2026 | 12,900.00 | 13,390.00 | 12,830.00 | 13,270.00 | 13,270.00 | 3.43% | 244,211 |
| Jan 6, 2026 | 12,500.00 | 13,170.00 | 12,500.00 | 12,830.00 | 12,830.00 | 2.72% | 281,394 |
| Jan 5, 2026 | 11,900.00 | 12,490.00 | 11,900.00 | 12,490.00 | 12,490.00 | 6.30% | 215,952 |
| Jan 1, 2026 | 11,560.00 | 12,000.00 | 11,530.00 | 11,750.00 | 11,750.00 | 1.64% | 82,677 |