Meitav Investment House Ltd (TLV:MTAV)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,501.00
+245.00 (2.97%)
Jul 31, 2025, 5:24 PM IDT
Meitav Investment House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8,256.00 | 8,501.00 | 8,120.00 | 8,501.00 | 8,501.00 | 2.97% | 300,637 |
| Jul 30, 2025 | 8,600.00 | 8,640.00 | 8,120.00 | 8,256.00 | 8,256.00 | -3.44% | 257,139 |
| Jul 29, 2025 | 8,667.00 | 8,725.00 | 8,360.00 | 8,550.00 | 8,550.00 | -1.33% | 148,050 |
| Jul 28, 2025 | 8,600.00 | 8,750.00 | 8,600.00 | 8,665.00 | 8,665.00 | 1.03% | 220,294 |
| Jul 27, 2025 | 8,710.00 | 8,845.00 | 8,400.00 | 8,577.00 | 8,577.00 | -1.50% | 113,952 |
| Jul 24, 2025 | 8,610.00 | 8,717.00 | 8,273.00 | 8,708.00 | 8,708.00 | 2.01% | 209,610 |
| Jul 23, 2025 | 8,500.00 | 8,625.00 | 8,461.00 | 8,536.00 | 8,536.00 | 1.11% | 347,765 |
| Jul 22, 2025 | 8,458.00 | 8,569.00 | 8,301.00 | 8,442.00 | 8,442.00 | -0.17% | 218,281 |
| Jul 21, 2025 | 8,085.00 | 8,488.00 | 8,085.00 | 8,456.00 | 8,456.00 | 4.59% | 262,919 |
| Jul 20, 2025 | 8,110.00 | 8,188.00 | 7,961.00 | 8,085.00 | 8,085.00 | -0.31% | 69,949 |
| Jul 17, 2025 | 8,094.00 | 8,191.00 | 7,966.00 | 8,110.00 | 8,110.00 | 0.75% | 176,305 |
| Jul 16, 2025 | 7,777.00 | 8,050.00 | 7,750.00 | 8,050.00 | 8,050.00 | 3.51% | 232,423 |
| Jul 15, 2025 | 7,650.00 | 7,839.00 | 7,650.00 | 7,777.00 | 7,777.00 | 1.70% | 164,906 |
| Jul 14, 2025 | 7,383.00 | 7,658.00 | 7,260.00 | 7,647.00 | 7,647.00 | 2.23% | 263,333 |
| Jul 13, 2025 | 7,725.00 | 7,725.00 | 7,347.00 | 7,480.00 | 7,480.00 | -3.42% | 96,565 |
| Jul 10, 2025 | 7,800.00 | 7,842.00 | 7,698.00 | 7,745.00 | 7,745.00 | -0.71% | 176,059 |
| Jul 9, 2025 | 7,610.00 | 7,859.00 | 7,610.00 | 7,800.00 | 7,800.00 | 2.50% | 275,861 |
| Jul 8, 2025 | 7,734.00 | 7,757.00 | 7,520.00 | 7,610.00 | 7,610.00 | -1.17% | 162,356 |
| Jul 7, 2025 | 7,724.00 | 7,862.00 | 7,529.00 | 7,700.00 | 7,700.00 | 0.65% | 230,440 |
| Jul 6, 2025 | 7,754.00 | 7,800.00 | 7,422.00 | 7,650.00 | 7,650.00 | -1.34% | 81,180 |
| Jul 3, 2025 | 7,750.00 | 7,848.00 | 7,692.00 | 7,754.00 | 7,754.00 | 0.18% | 180,666 |
| Jul 2, 2025 | 7,635.00 | 7,819.00 | 7,635.00 | 7,740.00 | 7,740.00 | 1.38% | 264,721 |
| Jul 1, 2025 | 7,350.00 | 7,718.00 | 7,322.00 | 7,635.00 | 7,635.00 | 3.23% | 241,764 |
| Jun 30, 2025 | 7,277.00 | 7,420.00 | 7,276.00 | 7,396.00 | 7,396.00 | 1.64% | 264,001 |
| Jun 29, 2025 | 6,950.00 | 7,325.00 | 6,949.00 | 7,277.00 | 7,277.00 | 4.14% | 169,836 |
| Jun 26, 2025 | 6,887.00 | 6,988.00 | 6,810.00 | 6,988.00 | 6,988.00 | 0.71% | 215,095 |
| Jun 25, 2025 | 6,656.00 | 6,948.00 | 6,575.00 | 6,939.00 | 6,939.00 | 4.95% | 328,534 |
| Jun 24, 2025 | 6,450.00 | 6,637.00 | 6,450.00 | 6,612.00 | 6,612.00 | 3.90% | 295,505 |
| Jun 23, 2025 | 6,369.00 | 6,376.00 | 6,248.00 | 6,364.00 | 6,364.00 | -0.08% | 102,991 |
| Jun 22, 2025 | 6,300.00 | 6,474.00 | 6,190.00 | 6,369.00 | 6,369.00 | 1.87% | 190,839 |
| Jun 19, 2025 | 6,280.00 | 6,390.00 | 6,131.00 | 6,252.00 | 6,252.00 | -0.41% | 191,781 |
| Jun 18, 2025 | 6,153.00 | 6,280.00 | 6,054.00 | 6,278.00 | 6,278.00 | 3.15% | 146,212 |
| Jun 17, 2025 | 6,049.00 | 6,190.00 | 6,018.00 | 6,086.00 | 6,086.00 | 1.33% | 246,904 |
| Jun 16, 2025 | 5,828.00 | 6,060.00 | 5,805.00 | 6,006.00 | 6,006.00 | 3.91% | 319,793 |
| Jun 15, 2025 | 5,491.00 | 5,910.00 | 5,470.00 | 5,780.00 | 5,780.00 | - | 139,307 |
| Jun 12, 2025 | 5,800.00 | 5,825.00 | 5,614.00 | 5,780.00 | 5,780.00 | -2.45% | 266,029 |
| Jun 11, 2025 | 5,931.00 | 5,989.00 | 5,854.00 | 5,925.00 | 5,925.00 | -0.25% | 143,231 |
| Jun 10, 2025 | 5,751.00 | 5,958.00 | 5,733.00 | 5,940.00 | 5,940.00 | 3.13% | 554,359 |
| Jun 9, 2025 | 5,890.00 | 5,940.00 | 5,720.00 | 5,760.00 | 5,760.00 | -2.96% | 259,348 |
| Jun 8, 2025 | 6,130.00 | 6,149.00 | 5,650.00 | 5,936.00 | 5,936.00 | -3.13% | 165,878 |
| Jun 5, 2025 | 6,390.00 | 6,390.00 | 6,000.00 | 6,128.00 | 6,128.00 | -4.83% | 372,574 |
| Jun 4, 2025 | 6,171.00 | 6,489.00 | 6,141.00 | 6,439.00 | 6,395.00 | 4.75% | 292,234 |
| Jun 3, 2025 | 5,990.00 | 6,167.00 | 5,990.00 | 6,147.00 | 6,105.00 | 3.14% | 184,378 |
| May 29, 2025 | 5,949.00 | 6,055.00 | 5,900.00 | 5,960.00 | 5,919.27 | 1.19% | 356,577 |
| May 28, 2025 | 5,849.00 | 5,924.00 | 5,760.00 | 5,890.00 | 5,849.75 | 2.43% | 211,904 |
| May 27, 2025 | 5,779.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,710.71 | 1.20% | 164,513 |
| May 26, 2025 | 5,516.00 | 5,800.00 | 5,516.00 | 5,682.00 | 5,643.17 | 3.31% | 227,987 |
| May 25, 2025 | 5,395.00 | 5,530.00 | 5,334.00 | 5,500.00 | 5,462.42 | 1.95% | 52,997 |
| May 22, 2025 | 5,427.00 | 5,447.00 | 5,359.00 | 5,395.00 | 5,358.13 | -1.08% | 287,236 |
| May 21, 2025 | 5,500.00 | 5,520.00 | 5,338.00 | 5,454.00 | 5,416.73 | -1.43% | 232,496 |