Meitav Investment House Ltd (TLV:MTAV)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,540
+420 (4.15%)
Nov 6, 2026, 1:47 PM IST
Meitav Investment House Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10,120.00 | 10,650.00 | 10,100.00 | 10,540.00 | 10,540.00 | 4.15% | 224,734 |
| Nov 5, 2026 | 10,760.00 | 10,820.00 | 10,120.00 | 10,120.00 | 10,120.00 | -6.30% | 708,373 |
| Nov 4, 2026 | 11,050.00 | 11,130.00 | 10,650.00 | 10,800.00 | 10,800.00 | -2.26% | 154,281 |
| Nov 3, 2026 | 11,200.00 | 11,330.00 | 11,030.00 | 11,050.00 | 11,050.00 | -1.34% | 144,071 |
| Nov 2, 2026 | 11,100.00 | 11,590.00 | 10,900.00 | 11,200.00 | 11,200.00 | 0.90% | 190,576 |
| Oct 30, 2026 | 11,380.00 | 11,380.00 | 11,040.00 | 11,100.00 | 11,100.00 | -2.46% | 83,595 |
| Oct 29, 2026 | 11,950.00 | 12,100.00 | 11,310.00 | 11,380.00 | 11,380.00 | -4.85% | 229,341 |
| Oct 28, 2026 | 12,270.00 | 12,400.00 | 11,910.00 | 11,960.00 | 11,960.00 | -6.05% | 253,214 |
| Oct 26, 2026 | 12,440.00 | 12,860.00 | 12,380.00 | 12,730.00 | 12,730.00 | 1.60% | 234,472 |
| Oct 23, 2026 | 12,370.00 | 12,650.00 | 12,260.00 | 12,530.00 | 12,530.00 | 1.29% | 114,633 |
| Oct 22, 2026 | 12,560.00 | 12,600.00 | 12,310.00 | 12,370.00 | 12,370.00 | -1.51% | 149,458 |
| Oct 21, 2026 | 12,100.00 | 12,560.00 | 12,100.00 | 12,560.00 | 12,560.00 | 3.80% | 161,498 |
| Oct 20, 2026 | 12,020.00 | 12,320.00 | 11,920.00 | 12,100.00 | 12,100.00 | 0.67% | 95,765 |
| Oct 19, 2026 | 11,970.00 | 12,180.00 | 11,750.00 | 12,020.00 | 12,020.00 | -0.08% | 87,336 |
| Oct 16, 2026 | 11,800.00 | 12,170.00 | 11,790.00 | 12,030.00 | 12,030.00 | 2.91% | 83,034 |
| Oct 15, 2026 | 11,870.00 | 12,040.00 | 11,450.00 | 11,690.00 | 11,690.00 | -2.58% | 129,217 |
| Oct 14, 2026 | 11,560.00 | 12,110.00 | 11,430.00 | 12,000.00 | 12,000.00 | 4.35% | 361,468 |
| Oct 13, 2026 | 11,080.00 | 11,660.00 | 11,080.00 | 11,500.00 | 11,500.00 | 3.23% | 136,451 |
| Oct 12, 2026 | 10,850.00 | 11,180.00 | 10,690.00 | 11,140.00 | 11,140.00 | 2.67% | 168,247 |
| Oct 9, 2026 | 10,960.00 | 11,240.00 | 10,850.00 | 10,850.00 | 10,850.00 | -1.00% | 131,102 |
| Oct 8, 2026 | 10,730.00 | 11,150.00 | 10,670.00 | 10,960.00 | 10,960.00 | 1.58% | 192,005 |
| Oct 7, 2026 | 10,960.00 | 11,340.00 | 10,700.00 | 10,790.00 | 10,790.00 | -2.09% | 195,421 |
| Oct 6, 2026 | 11,140.00 | 11,260.00 | 10,840.00 | 11,020.00 | 11,020.00 | -0.99% | 149,518 |
| Oct 5, 2026 | 11,320.00 | 11,480.00 | 11,010.00 | 11,130.00 | 11,130.00 | -1.68% | 164,410 |
| Oct 1, 2026 | 11,840.00 | 11,900.00 | 11,300.00 | 11,320.00 | 11,320.00 | -3.50% | 71,261 |
| Sep 30, 2026 | 11,740.00 | 11,920.00 | 11,730.00 | 11,730.00 | 11,730.00 | -0.09% | 65,694 |
| Sep 29, 2026 | 11,750.00 | 12,030.00 | 11,670.00 | 11,740.00 | 11,740.00 | -0.84% | 89,809 |
| Sep 28, 2026 | 11,870.00 | 11,960.00 | 11,630.00 | 11,840.00 | 11,840.00 | -0.75% | 90,170 |
| Sep 24, 2026 | 12,010.00 | 12,090.00 | 11,390.00 | 11,930.00 | 11,930.00 | -2.13% | 284,523 |
| Sep 23, 2026 | 12,230.00 | 12,350.00 | 12,050.00 | 12,190.00 | 12,190.00 | -0.49% | 109,559 |
| Sep 22, 2026 | 12,100.00 | 12,360.00 | 12,040.00 | 12,250.00 | 12,250.00 | 2.34% | 194,424 |
| Sep 17, 2026 | 12,000.00 | 12,260.00 | 11,950.00 | 11,970.00 | 11,970.00 | -0.25% | 178,249 |
| Sep 16, 2026 | 12,050.00 | 12,230.00 | 11,820.00 | 12,000.00 | 12,000.00 | -0.41% | 126,800 |
| Sep 15, 2026 | 12,390.00 | 12,390.00 | 12,030.00 | 12,050.00 | 12,050.00 | -3.37% | 84,951 |
| Sep 14, 2026 | 12,200.00 | 12,520.00 | 12,190.00 | 12,470.00 | 12,470.00 | 1.14% | 56,591 |
| Sep 10, 2026 | 12,450.00 | 12,510.00 | 12,220.00 | 12,330.00 | 12,330.00 | -1.12% | 76,746 |
| Sep 9, 2026 | 12,650.00 | 12,790.00 | 12,440.00 | 12,470.00 | 12,470.00 | -1.27% | 144,181 |
| Sep 8, 2026 | 12,680.00 | 12,790.00 | 12,420.00 | 12,630.00 | 12,630.00 | 0.08% | 87,052 |
| Sep 7, 2026 | 12,520.00 | 12,760.00 | 12,520.00 | 12,620.00 | 12,620.00 | 0.80% | 74,601 |
| Sep 4, 2026 | 12,600.00 | 12,700.00 | 12,500.00 | 12,520.00 | 12,520.00 | -0.24% | 77,097 |
| Sep 3, 2026 | 12,500.00 | 12,620.00 | 12,350.00 | 12,550.00 | 12,550.00 | 0.40% | 104,357 |
| Sep 2, 2026 | 12,380.00 | 12,620.00 | 12,130.00 | 12,500.00 | 12,500.00 | 0.64% | 181,823 |
| Sep 1, 2026 | 11,900.00 | 12,540.00 | 11,900.00 | 12,420.00 | 12,420.00 | 4.37% | 425,881 |
| Aug 31, 2026 | 11,860.00 | 12,200.00 | 11,700.00 | 11,900.00 | 11,900.00 | 0.42% | 255,453 |
| Aug 28, 2026 | 11,560.00 | 11,890.00 | 11,520.00 | 11,850.00 | 11,850.00 | 2.16% | 89,000 |
| Aug 27, 2026 | 11,460.00 | 11,650.00 | 11,330.00 | 11,600.00 | 11,600.00 | 1.22% | 66,564 |
| Aug 26, 2026 | 11,150.00 | 11,550.00 | 11,100.00 | 11,460.00 | 11,460.00 | 2.78% | 90,634 |
| Aug 25, 2026 | 11,110.00 | 11,270.00 | 10,920.00 | 11,150.00 | 11,150.00 | 1.00% | 178,781 |
| Aug 24, 2026 | 11,460.00 | 11,500.00 | 10,990.00 | 11,040.00 | 11,040.00 | -4.13% | 163,554 |
| Aug 21, 2026 | 11,550.00 | 11,800.00 | 11,280.00 | 11,600.00 | 11,516.00 | 0.87% | 113,767 |