Meitav Investment House Ltd (TLV:MTAV)
Israel · Delayed Price · Currency is ILS · Price in ILA 13,450
+170 (1.28%)
Jul 21, 2026, 5:27 PM IDT
Meitav Investment House Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 13,320.00 | 13,520.00 | 13,190.00 | 13,450.00 | - | 1.28% | 99,977 |
| Jul 20, 2026 | 13,610.00 | 13,730.00 | 13,250.00 | 13,280.00 | 13,280.00 | -2.42% | 83,433 |
| Jul 17, 2026 | 13,800.00 | 13,840.00 | 13,560.00 | 13,610.00 | 13,610.00 | -1.80% | 74,717 |
| Jul 16, 2026 | 14,190.00 | 14,290.00 | 13,850.00 | 13,860.00 | 13,860.00 | -1.77% | 95,840 |
| Jul 15, 2026 | 13,530.00 | 14,110.00 | 13,530.00 | 14,110.00 | 14,110.00 | 4.29% | 100,540 |
| Jul 14, 2026 | 13,720.00 | 13,900.00 | 13,510.00 | 13,530.00 | 13,530.00 | -1.38% | 58,926 |
| Jul 13, 2026 | 14,210.00 | 14,210.00 | 13,670.00 | 13,720.00 | 13,720.00 | -3.45% | 76,822 |
| Jul 10, 2026 | 13,860.00 | 14,280.00 | 13,790.00 | 14,210.00 | 14,210.00 | 2.53% | 86,718 |
| Jul 9, 2026 | 14,360.00 | 14,490.00 | 13,770.00 | 13,860.00 | 13,860.00 | -3.48% | 135,407 |
| Jul 8, 2026 | 14,510.00 | 14,750.00 | 14,060.00 | 14,360.00 | 14,360.00 | -1.03% | 167,375 |
| Jul 7, 2026 | 14,250.00 | 14,620.00 | 14,200.00 | 14,510.00 | 14,510.00 | 1.82% | 225,530 |
| Jul 6, 2026 | 14,000.00 | 14,390.00 | 13,920.00 | 14,250.00 | 14,250.00 | 1.93% | 128,735 |
| Jul 3, 2026 | 13,720.00 | 14,000.00 | 13,490.00 | 13,980.00 | 13,980.00 | 1.90% | 52,599 |
| Jul 2, 2026 | 13,550.00 | 13,850.00 | 13,470.00 | 13,720.00 | 13,720.00 | 1.25% | 108,147 |
| Jul 1, 2026 | 12,930.00 | 13,720.00 | 12,880.00 | 13,550.00 | 13,550.00 | 4.80% | 148,415 |
| Jun 30, 2026 | 12,790.00 | 13,110.00 | 12,610.00 | 12,930.00 | 12,930.00 | 2.21% | 167,246 |
| Jun 29, 2026 | 12,730.00 | 13,100.00 | 12,540.00 | 12,650.00 | 12,650.00 | -0.16% | 158,731 |
| Jun 26, 2026 | 12,200.00 | 12,670.00 | 11,940.00 | 12,670.00 | 12,670.00 | 1.77% | 178,315 |
| Jun 25, 2026 | 12,740.00 | 12,860.00 | 12,270.00 | 12,450.00 | 12,450.00 | -1.35% | 167,732 |
| Jun 24, 2026 | 12,300.00 | 12,720.00 | 12,170.00 | 12,620.00 | 12,620.00 | 2.52% | 192,349 |
| Jun 23, 2026 | 12,200.00 | 12,470.00 | 11,670.00 | 12,310.00 | 12,310.00 | -1.60% | 192,249 |
| Jun 22, 2026 | 12,850.00 | 13,320.00 | 12,330.00 | 12,510.00 | 12,510.00 | -4.21% | 204,071 |
| Jun 19, 2026 | 13,140.00 | 13,290.00 | 12,880.00 | 13,060.00 | 13,060.00 | -2.17% | 84,427 |
| Jun 18, 2026 | 13,360.00 | 13,540.00 | 12,880.00 | 13,350.00 | 13,350.00 | -0.07% | 117,850 |
| Jun 17, 2026 | 13,620.00 | 13,790.00 | 13,170.00 | 13,360.00 | 13,360.00 | -1.84% | 150,915 |
| Jun 16, 2026 | 13,420.00 | 13,840.00 | 13,110.00 | 13,610.00 | 13,610.00 | 1.42% | 167,198 |
| Jun 15, 2026 | 14,720.00 | 14,830.00 | 13,300.00 | 13,420.00 | 13,420.00 | -7.32% | 238,858 |
| Jun 12, 2026 | 14,370.00 | 14,530.00 | 14,000.00 | 14,480.00 | 14,480.00 | 3.21% | 90,336 |
| Jun 11, 2026 | 13,730.00 | 14,030.00 | 13,640.00 | 14,030.00 | 14,030.00 | 2.18% | 157,825 |
| Jun 10, 2026 | 14,410.00 | 14,410.00 | 13,460.00 | 13,730.00 | 13,730.00 | -4.98% | 198,052 |
| Jun 9, 2026 | 15,090.00 | 15,400.00 | 14,000.00 | 14,450.00 | 14,450.00 | -4.24% | 177,217 |
| Jun 8, 2026 | 14,370.00 | 15,130.00 | 14,190.00 | 15,090.00 | 15,090.00 | 1.07% | 158,754 |
| Jun 5, 2026 | 14,300.00 | 14,990.00 | 13,940.00 | 14,930.00 | 14,930.00 | 1.63% | 145,541 |
| Jun 4, 2026 | 16,060.00 | 16,390.00 | 14,650.00 | 14,690.00 | 14,690.00 | -8.98% | 439,799 |
| Jun 3, 2026 | 16,050.00 | 16,200.00 | 15,490.00 | 16,140.00 | 16,140.00 | 0.56% | 169,860 |
| Jun 2, 2026 | 16,120.00 | 16,550.00 | 15,620.00 | 16,050.00 | 16,050.00 | -0.02% | 189,758 |
| Jun 1, 2026 | 17,130.00 | 17,330.00 | 15,910.00 | 16,130.00 | 16,054.00 | -5.89% | 132,502 |
| May 29, 2026 | 16,550.00 | 17,180.00 | 16,500.00 | 17,140.00 | 17,059.24 | 3.56% | 336,472 |
| May 28, 2026 | 16,690.00 | 17,010.00 | 16,410.00 | 16,550.00 | 16,472.02 | -0.84% | 131,559 |
| May 27, 2026 | 16,300.00 | 17,020.00 | 16,290.00 | 16,690.00 | 16,611.36 | 2.39% | 155,632 |
| May 26, 2026 | 16,140.00 | 16,500.00 | 15,890.00 | 16,300.00 | 16,223.20 | 0.99% | 149,754 |
| May 25, 2026 | 15,160.00 | 16,150.00 | 15,160.00 | 16,140.00 | 16,063.95 | 7.31% | 245,348 |
| May 20, 2026 | 14,640.00 | 15,040.00 | 14,510.00 | 15,040.00 | 14,969.14 | 2.73% | 82,949 |
| May 19, 2026 | 14,550.00 | 14,910.00 | 14,440.00 | 14,640.00 | 14,571.02 | -0.41% | 61,906 |
| May 18, 2026 | 14,700.00 | 14,920.00 | 13,850.00 | 14,700.00 | 14,630.74 | -3.42% | 165,735 |
| May 15, 2026 | 15,520.00 | 15,520.00 | 14,830.00 | 15,220.00 | 15,148.29 | -2.37% | 79,723 |
| May 14, 2026 | 15,170.00 | 15,710.00 | 14,920.00 | 15,590.00 | 15,516.54 | 2.77% | 133,600 |
| May 13, 2026 | 15,910.00 | 15,970.00 | 15,160.00 | 15,170.00 | 15,098.52 | -4.65% | 107,029 |
| May 12, 2026 | 15,300.00 | 15,910.00 | 15,080.00 | 15,910.00 | 15,835.04 | 4.19% | 111,414 |
| May 11, 2026 | 15,400.00 | 15,490.00 | 15,000.00 | 15,270.00 | 15,198.05 | -0.52% | 136,878 |