Meitav Investment House Ltd (TLV:MTAV)
Israel · Delayed Price · Currency is ILS · Price in ILA 12,490
-10 (-0.08%)
Sep 3, 2026, 10:29 AM IDT
Meitav Investment House Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 13,860.00 | 14,280.00 | 13,790.00 | 14,210.00 | 14,107.10 | 2.53% | 86,718 |
| Jul 9, 2026 | 14,360.00 | 14,490.00 | 13,770.00 | 13,860.00 | 13,759.64 | -3.48% | 135,407 |
| Jul 8, 2026 | 14,510.00 | 14,750.00 | 14,060.00 | 14,360.00 | 14,256.01 | -1.03% | 167,375 |
| Jul 7, 2026 | 14,250.00 | 14,620.00 | 14,200.00 | 14,510.00 | 14,404.93 | 1.82% | 225,530 |
| Jul 6, 2026 | 14,000.00 | 14,390.00 | 13,920.00 | 14,250.00 | 14,146.81 | 1.93% | 128,735 |
| Jul 3, 2026 | 13,720.00 | 14,000.00 | 13,490.00 | 13,980.00 | 13,878.77 | 1.90% | 52,599 |
| Jul 2, 2026 | 13,550.00 | 13,850.00 | 13,470.00 | 13,720.00 | 13,620.65 | 1.25% | 108,147 |
| Jul 1, 2026 | 12,930.00 | 13,720.00 | 12,880.00 | 13,550.00 | 13,451.88 | 4.80% | 148,415 |
| Jun 30, 2026 | 12,790.00 | 13,110.00 | 12,610.00 | 12,930.00 | 12,836.37 | 2.21% | 167,246 |
| Jun 29, 2026 | 12,730.00 | 13,100.00 | 12,540.00 | 12,650.00 | 12,558.40 | -0.16% | 158,731 |
| Jun 26, 2026 | 12,200.00 | 12,670.00 | 11,940.00 | 12,670.00 | 12,578.25 | 1.77% | 178,315 |
| Jun 25, 2026 | 12,740.00 | 12,860.00 | 12,270.00 | 12,450.00 | 12,359.85 | -1.35% | 167,732 |
| Jun 24, 2026 | 12,300.00 | 12,720.00 | 12,170.00 | 12,620.00 | 12,528.61 | 2.52% | 192,349 |