Meitav Investment House Ltd (TLV:MTAV)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,180.00
-131.00 (-1.41%)
Sep 14, 2025, 3:49 PM IDT
Meitav Investment House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 9,413.00 | 9,581.00 | 9,213.00 | 9,520.00 | 9,520.00 | 1.14% | 1,374,788 |
| Aug 25, 2025 | 9,851.00 | 9,923.00 | 9,413.00 | 9,413.00 | 9,413.00 | -3.56% | 256,248 |
| Aug 24, 2025 | 9,569.00 | 9,800.00 | 9,569.00 | 9,760.00 | 9,760.00 | 1.39% | 131,776 |
| Aug 21, 2025 | 9,627.00 | 9,688.00 | 9,450.00 | 9,626.00 | 9,569.00 | 0.48% | 209,949 |
| Aug 20, 2025 | 9,500.00 | 9,680.00 | 9,410.00 | 9,580.00 | 9,523.27 | -0.20% | 178,266 |
| Aug 19, 2025 | 9,353.00 | 9,850.00 | 9,353.00 | 9,599.00 | 9,542.16 | 2.63% | 404,388 |
| Aug 18, 2025 | 9,391.00 | 9,530.00 | 9,297.00 | 9,353.00 | 9,297.62 | -0.40% | 260,150 |
| Aug 17, 2025 | 9,650.00 | 9,650.00 | 9,300.00 | 9,391.00 | 9,335.39 | -0.50% | 207,606 |
| Aug 14, 2025 | 9,055.00 | 9,438.00 | 8,958.00 | 9,438.00 | 9,382.11 | 4.32% | 303,843 |
| Aug 13, 2025 | 8,658.00 | 9,179.00 | 8,658.00 | 9,047.00 | 8,993.43 | 4.49% | 228,125 |
| Aug 12, 2025 | 8,835.00 | 8,835.00 | 8,619.00 | 8,658.00 | 8,606.73 | -2.00% | 226,314 |
| Aug 11, 2025 | 8,715.00 | 8,993.00 | 8,694.00 | 8,835.00 | 8,782.68 | 1.20% | 443,483 |
| Aug 10, 2025 | 8,266.00 | 8,730.00 | 8,266.00 | 8,730.00 | 8,678.31 | 7.04% | 156,854 |
| Aug 7, 2025 | 8,104.00 | 8,198.00 | 7,978.00 | 8,156.00 | 8,107.70 | 0.64% | 1,645,964 |
| Aug 6, 2025 | 8,000.00 | 8,120.00 | 7,751.00 | 8,104.00 | 8,056.01 | 1.30% | 237,869 |
| Aug 5, 2025 | 8,367.00 | 8,509.00 | 7,878.00 | 8,000.00 | 7,952.63 | -4.31% | 247,467 |
| Aug 4, 2025 | 8,450.00 | 8,497.00 | 8,163.00 | 8,360.00 | 8,310.50 | -1.66% | 188,724 |
| Jul 31, 2025 | 8,256.00 | 8,501.00 | 8,120.00 | 8,501.00 | 8,450.66 | 2.97% | 300,637 |
| Jul 30, 2025 | 8,600.00 | 8,640.00 | 8,120.00 | 8,256.00 | 8,207.11 | -3.44% | 257,139 |
| Jul 29, 2025 | 8,667.00 | 8,725.00 | 8,360.00 | 8,550.00 | 8,499.37 | -1.33% | 148,050 |
| Jul 28, 2025 | 8,600.00 | 8,750.00 | 8,600.00 | 8,665.00 | 8,613.69 | 1.03% | 220,294 |
| Jul 27, 2025 | 8,710.00 | 8,845.00 | 8,400.00 | 8,577.00 | 8,526.21 | -1.50% | 113,952 |
| Jul 24, 2025 | 8,610.00 | 8,717.00 | 8,273.00 | 8,708.00 | 8,656.44 | 2.01% | 209,610 |
| Jul 23, 2025 | 8,500.00 | 8,625.00 | 8,461.00 | 8,536.00 | 8,485.45 | 1.11% | 347,765 |
| Jul 22, 2025 | 8,458.00 | 8,569.00 | 8,301.00 | 8,442.00 | 8,392.01 | -0.17% | 218,281 |
| Jul 21, 2025 | 8,085.00 | 8,488.00 | 8,085.00 | 8,456.00 | 8,405.93 | 4.59% | 262,919 |
| Jul 20, 2025 | 8,110.00 | 8,188.00 | 7,961.00 | 8,085.00 | 8,037.12 | -0.31% | 69,949 |
| Jul 17, 2025 | 8,094.00 | 8,191.00 | 7,966.00 | 8,110.00 | 8,061.98 | 0.75% | 176,305 |
| Jul 16, 2025 | 7,777.00 | 8,050.00 | 7,750.00 | 8,050.00 | 8,002.33 | 3.51% | 232,423 |
| Jul 15, 2025 | 7,650.00 | 7,839.00 | 7,650.00 | 7,777.00 | 7,730.95 | 1.70% | 164,906 |
| Jul 14, 2025 | 7,383.00 | 7,658.00 | 7,260.00 | 7,647.00 | 7,601.72 | 2.23% | 263,333 |
| Jul 13, 2025 | 7,725.00 | 7,725.00 | 7,347.00 | 7,480.00 | 7,435.71 | -3.42% | 96,565 |
| Jul 10, 2025 | 7,800.00 | 7,842.00 | 7,698.00 | 7,745.00 | 7,699.14 | -0.71% | 176,059 |
| Jul 9, 2025 | 7,610.00 | 7,859.00 | 7,610.00 | 7,800.00 | 7,753.81 | 2.50% | 275,861 |
| Jul 8, 2025 | 7,734.00 | 7,757.00 | 7,520.00 | 7,610.00 | 7,564.94 | -1.17% | 162,356 |
| Jul 7, 2025 | 7,724.00 | 7,862.00 | 7,529.00 | 7,700.00 | 7,654.40 | 0.65% | 230,440 |
| Jul 6, 2025 | 7,754.00 | 7,800.00 | 7,422.00 | 7,650.00 | 7,604.70 | -1.34% | 81,180 |
| Jul 3, 2025 | 7,750.00 | 7,848.00 | 7,692.00 | 7,754.00 | 7,708.08 | 0.18% | 180,666 |