Meitav Investment House Ltd (TLV:MTAV)
Israel · Delayed Price · Currency is ILS · Price in ILA 12,030
+340 (2.91%)
Oct 16, 2026, 1:44 PM IDT
Meitav Investment House Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |