Meitav Investment House Ltd (TLV:MTAV)
Israel · Delayed Price · Currency is ILS · Price in ILA 12,670
+220 (1.77%)
Jun 26, 2026, 1:44 PM IDT
Meitav Investment House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 15,050.00 | 15,490.00 | 14,880.00 | 15,350.00 | 15,277.68 | 1.25% | 133,540 |
| May 7, 2026 | 14,840.00 | 15,220.00 | 14,840.00 | 15,160.00 | 15,088.57 | 2.64% | 606,172 |
| May 6, 2026 | 14,660.00 | 15,220.00 | 14,580.00 | 14,770.00 | 14,700.41 | 0.75% | 233,416 |
| May 5, 2026 | 14,190.00 | 14,660.00 | 14,040.00 | 14,660.00 | 14,590.93 | 3.31% | 340,756 |
| May 4, 2026 | 13,690.00 | 14,190.00 | 13,630.00 | 14,190.00 | 14,123.14 | 3.65% | 239,596 |
| May 1, 2026 | 13,510.00 | 13,760.00 | 13,300.00 | 13,690.00 | 13,625.50 | 1.86% | 86,924 |
| Apr 30, 2026 | 13,250.00 | 13,780.00 | 13,120.00 | 13,440.00 | 13,376.68 | 1.05% | 157,536 |
| Apr 29, 2026 | 13,230.00 | 13,360.00 | 13,110.00 | 13,300.00 | 13,237.33 | 0.76% | 128,314 |
| Apr 28, 2026 | 13,180.00 | 13,370.00 | 12,840.00 | 13,200.00 | 13,137.81 | 0.38% | 123,019 |
| Apr 27, 2026 | 13,050.00 | 13,350.00 | 13,050.00 | 13,150.00 | 13,088.04 | 1.00% | 98,561 |
| Apr 24, 2026 | 13,010.00 | 13,310.00 | 13,000.00 | 13,020.00 | 12,958.65 | -1.51% | 96,356 |
| Apr 23, 2026 | 13,440.00 | 13,580.00 | 13,210.00 | 13,220.00 | 13,157.71 | -1.71% | 176,010 |
| Apr 20, 2026 | 13,050.00 | 13,450.00 | 12,580.00 | 13,450.00 | 13,386.63 | 2.52% | 169,143 |
| Apr 17, 2026 | 12,660.00 | 13,220.00 | 12,660.00 | 13,120.00 | 13,058.18 | 3.80% | 145,679 |
| Apr 16, 2026 | 12,750.00 | 12,940.00 | 12,430.00 | 12,640.00 | 12,580.44 | - | 338,599 |
| Apr 15, 2026 | 12,650.00 | 12,990.00 | 12,500.00 | 12,640.00 | 12,580.44 | -0.08% | 151,425 |
| Apr 14, 2026 | 12,190.00 | 12,740.00 | 12,190.00 | 12,650.00 | 12,590.40 | 4.81% | 162,033 |