Meitav Investment House Ltd (TLV:MTAV)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,870
+430 (3.76%)
At close: Nov 27, 2025
Meitav Investment House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 11,530.00 | 11,930.00 | 11,400.00 | 11,870.00 | 11,870.00 | 3.76% | 95,061 |
| Nov 26, 2025 | 11,310.00 | 11,600.00 | 11,210.00 | 11,440.00 | 11,440.00 | 0.26% | 85,042 |
| Nov 25, 2025 | 11,500.00 | 11,500.00 | 11,280.00 | 11,410.00 | 11,310.00 | -0.70% | 96,056 |
| Nov 24, 2025 | 10,980.00 | 11,490.00 | 10,970.00 | 11,490.00 | 11,389.30 | 5.51% | 210,386 |
| Nov 23, 2025 | 11,150.00 | 11,290.00 | 10,890.00 | 10,890.00 | 10,794.56 | -4.05% | 86,151 |
| Nov 20, 2025 | 11,470.00 | 11,710.00 | 11,150.00 | 11,350.00 | 11,250.53 | -0.53% | 177,365 |
| Nov 19, 2025 | 11,490.00 | 11,650.00 | 11,100.00 | 11,410.00 | 11,310.00 | 1.88% | 311,601 |
| Nov 18, 2025 | 11,490.00 | 11,550.00 | 11,200.00 | 11,200.00 | 11,101.84 | -3.36% | 151,984 |
| Nov 17, 2025 | 11,700.00 | 11,780.00 | 11,460.00 | 11,590.00 | 11,488.42 | -0.94% | 111,247 |
| Nov 16, 2025 | 11,600.00 | 11,740.00 | 11,400.00 | 11,700.00 | 11,597.46 | 0.86% | 67,529 |
| Nov 13, 2025 | 11,640.00 | 11,780.00 | 11,460.00 | 11,600.00 | 11,498.33 | -0.34% | 141,811 |
| Nov 12, 2025 | 11,130.00 | 11,650.00 | 11,130.00 | 11,640.00 | 11,537.98 | 4.58% | 326,031 |
| Nov 11, 2025 | 10,960.00 | 11,270.00 | 10,850.00 | 11,130.00 | 11,032.45 | 2.11% | 355,727 |
| Nov 10, 2025 | 10,500.00 | 10,950.00 | 10,500.00 | 10,900.00 | 10,804.47 | 4.11% | 158,898 |
| Nov 9, 2025 | 10,270.00 | 10,510.00 | 10,270.00 | 10,470.00 | 10,378.24 | 1.95% | 56,715 |
| Nov 6, 2025 | 10,270.00 | 10,480.00 | 10,230.00 | 10,270.00 | 10,179.99 | - | 645,172 |
| Nov 5, 2025 | 10,500.00 | 10,570.00 | 10,250.00 | 10,270.00 | 10,179.99 | -2.19% | 97,229 |
| Nov 4, 2025 | 10,300.00 | 10,620.00 | 10,140.00 | 10,500.00 | 10,407.98 | 1.94% | 583,611 |
| Nov 3, 2025 | 10,130.00 | 10,390.00 | 9,860.00 | 10,300.00 | 10,209.73 | 1.68% | 335,525 |
| Nov 2, 2025 | 10,220.00 | 10,320.00 | 10,050.00 | 10,130.00 | 10,041.22 | -0.88% | 60,855 |
| Oct 30, 2025 | 9,851.00 | 10,350.00 | 9,851.00 | 10,220.00 | 10,130.43 | 3.76% | 220,413 |
| Oct 29, 2025 | 9,801.00 | 9,983.00 | 9,650.00 | 9,850.00 | 9,763.67 | 1.43% | 124,058 |
| Oct 28, 2025 | 9,945.00 | 10,000.00 | 9,701.00 | 9,711.00 | 9,625.89 | -2.35% | 101,092 |
| Oct 27, 2025 | 10,240.00 | 10,270.00 | 9,907.00 | 9,945.00 | 9,857.84 | -2.50% | 109,364 |
| Oct 26, 2025 | 10,140.00 | 10,320.00 | 10,000.00 | 10,200.00 | 10,110.60 | 0.69% | 88,341 |
| Oct 23, 2025 | 10,190.00 | 10,200.00 | 9,773.00 | 10,130.00 | 10,041.22 | 0.30% | 145,145 |
| Oct 22, 2025 | 9,980.00 | 10,200.00 | 9,808.00 | 10,100.00 | 10,011.48 | 2.98% | 236,017 |
| Oct 21, 2025 | 10,170.00 | 10,260.00 | 9,654.00 | 9,808.00 | 9,722.04 | -2.02% | 182,715 |
| Oct 20, 2025 | 9,905.00 | 10,360.00 | 9,905.00 | 10,010.00 | 9,922.27 | 1.06% | 118,573 |
| Oct 19, 2025 | 10,200.00 | 10,390.00 | 9,890.00 | 9,905.00 | 9,818.19 | -2.89% | 95,907 |
| Oct 16, 2025 | 10,050.00 | 10,560.00 | 9,911.00 | 10,200.00 | 10,110.60 | 1.09% | 195,332 |
| Oct 15, 2025 | 10,600.00 | 10,650.00 | 9,900.00 | 10,090.00 | 10,001.57 | -3.54% | 191,035 |
| Oct 12, 2025 | 10,500.00 | 10,500.00 | 10,220.00 | 10,460.00 | 10,368.33 | -1.88% | 103,148 |
| Oct 9, 2025 | 9,950.00 | 10,680.00 | 9,950.00 | 10,660.00 | 10,566.57 | 8.78% | 243,232 |
| Oct 8, 2025 | 9,741.00 | 9,900.00 | 9,666.00 | 9,800.00 | 9,714.11 | 0.62% | 147,231 |
| Oct 5, 2025 | 9,800.00 | 9,940.00 | 9,569.00 | 9,740.00 | 9,654.64 | 3.62% | 154,429 |
| Sep 30, 2025 | 9,103.00 | 9,400.00 | 9,095.00 | 9,400.00 | 9,317.62 | 5.67% | 237,938 |
| Sep 29, 2025 | 8,950.00 | 9,300.00 | 8,748.00 | 8,896.00 | 8,818.03 | -0.04% | 216,084 |
| Sep 28, 2025 | 8,400.00 | 8,900.00 | 8,400.00 | 8,900.00 | 8,822.00 | 5.95% | 65,944 |
| Sep 25, 2025 | 8,304.00 | 8,645.00 | 8,229.00 | 8,400.00 | 8,326.38 | 3.07% | 202,522 |
| Sep 21, 2025 | 8,505.00 | 8,668.00 | 8,150.00 | 8,150.00 | 8,078.57 | -4.16% | 71,048 |
| Sep 18, 2025 | 8,370.00 | 8,505.00 | 8,124.00 | 8,504.00 | 8,429.47 | 1.18% | 1,020,019 |
| Sep 17, 2025 | 8,800.00 | 8,900.00 | 8,300.00 | 8,405.00 | 8,331.34 | -3.84% | 245,169 |
| Sep 16, 2025 | 8,802.00 | 8,836.00 | 8,177.00 | 8,741.00 | 8,664.39 | -1.28% | 277,271 |
| Sep 15, 2025 | 9,340.00 | 9,409.00 | 8,843.00 | 8,854.00 | 8,776.40 | -3.55% | 148,137 |
| Sep 14, 2025 | 9,300.00 | 9,464.00 | 9,110.00 | 9,180.00 | 9,099.54 | -1.41% | 61,280 |
| Sep 11, 2025 | 9,425.00 | 9,487.00 | 9,280.00 | 9,311.00 | 9,229.40 | -1.00% | 115,811 |
| Sep 10, 2025 | 9,180.00 | 9,473.00 | 9,081.00 | 9,405.00 | 9,322.57 | 2.45% | 157,795 |
| Sep 9, 2025 | 9,174.00 | 9,300.00 | 8,957.00 | 9,180.00 | 9,099.54 | 0.07% | 208,182 |
| Sep 8, 2025 | 9,180.00 | 9,322.00 | 9,100.00 | 9,174.00 | 9,093.60 | -0.07% | 132,321 |