Meitav Investment House Ltd (TLV:MTAV)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,840
-90 (-0.75%)
Sep 28, 2026, 2:24 PM IDT
Meitav Investment House Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 11,680.00 | 11,830.00 | 11,410.00 | 11,500.00 | 11,416.72 | -1.12% | 201,206 |
| Aug 19, 2026 | 12,100.00 | 12,290.00 | 11,500.00 | 11,630.00 | 11,545.78 | -3.49% | 219,895 |
| Aug 18, 2026 | 12,660.00 | 12,810.00 | 11,960.00 | 12,050.00 | 11,962.74 | -4.82% | 319,559 |
| Aug 17, 2026 | 13,350.00 | 13,520.00 | 12,660.00 | 12,660.00 | 12,568.32 | -3.36% | 289,993 |
| Aug 14, 2026 | 13,450.00 | 13,900.00 | 12,950.00 | 13,100.00 | 13,005.14 | -2.60% | 136,848 |
| Aug 13, 2026 | 13,420.00 | 13,520.00 | 13,250.00 | 13,450.00 | 13,352.60 | 0.22% | 59,004 |
| Aug 12, 2026 | 13,480.00 | 13,650.00 | 13,200.00 | 13,420.00 | 13,322.82 | -0.45% | 77,788 |
| Aug 11, 2026 | 13,870.00 | 13,920.00 | 13,420.00 | 13,480.00 | 13,382.39 | -2.39% | 101,627 |
| Aug 10, 2026 | 14,050.00 | 14,130.00 | 13,670.00 | 13,810.00 | 13,710.00 | -1.71% | 136,607 |
| Aug 7, 2026 | 13,840.00 | 14,280.00 | 13,840.00 | 14,050.00 | 13,948.26 | 1.59% | 112,501 |
| Aug 6, 2026 | 14,020.00 | 14,050.00 | 13,610.00 | 13,830.00 | 13,729.85 | -1.00% | 651,053 |
| Aug 5, 2026 | 13,770.00 | 14,190.00 | 13,710.00 | 13,970.00 | 13,868.84 | 2.65% | 221,185 |
| Aug 4, 2026 | 13,300.00 | 13,650.00 | 13,300.00 | 13,610.00 | 13,511.45 | 3.03% | 155,383 |
| Aug 3, 2026 | 13,240.00 | 13,490.00 | 13,130.00 | 13,210.00 | 13,114.34 | -0.23% | 132,883 |
| Jul 31, 2026 | 12,940.00 | 13,380.00 | 12,900.00 | 13,240.00 | 13,144.12 | 2.95% | 95,011 |
| Jul 30, 2026 | 13,190.00 | 13,190.00 | 12,690.00 | 12,860.00 | 12,766.88 | -2.50% | 112,627 |
| Jul 29, 2026 | 12,540.00 | 13,320.00 | 12,320.00 | 13,190.00 | 13,094.49 | 5.18% | 222,024 |
| Jul 28, 2026 | 13,370.00 | 13,370.00 | 12,540.00 | 12,540.00 | 12,449.19 | -6.21% | 160,865 |
| Jul 27, 2026 | 13,400.00 | 13,780.00 | 13,370.00 | 13,370.00 | 13,273.18 | -0.22% | 148,945 |
| Jul 24, 2026 | 13,430.00 | 13,720.00 | 13,230.00 | 13,400.00 | 13,302.97 | -2.33% | 139,609 |
| Jul 22, 2026 | 13,500.00 | 13,890.00 | 13,400.00 | 13,720.00 | 13,620.65 | 2.01% | 72,700 |
| Jul 21, 2026 | 13,320.00 | 13,520.00 | 13,190.00 | 13,450.00 | 13,352.60 | 1.28% | 100,089 |
| Jul 20, 2026 | 13,610.00 | 13,730.00 | 13,250.00 | 13,280.00 | 13,183.84 | -2.42% | 83,433 |
| Jul 17, 2026 | 13,800.00 | 13,840.00 | 13,560.00 | 13,610.00 | 13,511.45 | -1.80% | 74,717 |
| Jul 16, 2026 | 14,190.00 | 14,290.00 | 13,850.00 | 13,860.00 | 13,759.64 | -1.77% | 95,840 |
| Jul 15, 2026 | 13,530.00 | 14,110.00 | 13,530.00 | 14,110.00 | 14,007.82 | 4.29% | 100,540 |
| Jul 14, 2026 | 13,720.00 | 13,900.00 | 13,510.00 | 13,530.00 | 13,432.02 | -1.38% | 58,926 |
| Jul 13, 2026 | 14,210.00 | 14,210.00 | 13,670.00 | 13,720.00 | 13,620.65 | -3.45% | 76,822 |