Meitav Investment House Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	143.00	149.90	139.40	149.30	149.30	1.63%	145,541
Jun 4, 2026	160.60	163.90	146.50	146.90	146.90	-8.98%	439,799
Jun 3, 2026	160.50	162.00	154.90	161.40	161.40	0.56%	169,860
Jun 2, 2026	161.20	165.50	156.20	160.50	160.50	-0.02%	189,758
Jun 1, 2026	171.30	173.30	159.10	161.30	160.54	-5.89%	132,502
May 29, 2026	165.50	171.80	165.00	171.40	170.59	3.56%	336,472
May 28, 2026	166.90	170.10	164.10	165.50	164.72	-0.84%	131,559
May 27, 2026	163.00	170.20	162.90	166.90	166.11	2.39%	155,632
May 26, 2026	161.40	165.00	158.90	163.00	162.23	0.99%	149,754
May 25, 2026	151.60	161.50	151.60	161.40	160.64	7.31%	245,348
May 20, 2026	146.40	150.40	145.10	150.40	149.69	2.73%	82,949
May 19, 2026	145.50	149.10	144.40	146.40	145.71	-0.41%	61,906
May 18, 2026	147.00	149.20	138.50	147.00	146.31	-3.42%	165,735
May 15, 2026	155.20	155.20	148.30	152.20	151.48	-2.37%	79,723
May 14, 2026	151.70	157.10	149.20	155.90	155.17	2.77%	133,600
May 13, 2026	159.10	159.70	151.60	151.70	150.99	-4.65%	107,029
May 12, 2026	153.00	159.10	150.80	159.10	158.35	4.19%	111,414
May 11, 2026	154.00	154.90	150.00	152.70	151.98	-0.52%	136,878
May 8, 2026	150.50	154.90	148.80	153.50	152.78	1.25%	133,540
May 7, 2026	148.40	152.20	148.40	151.60	150.89	2.64%	606,172
May 6, 2026	146.60	152.20	145.80	147.70	147.00	0.75%	233,416
May 5, 2026	141.90	146.60	140.40	146.60	145.91	3.31%	340,756
May 4, 2026	136.90	141.90	136.30	141.90	141.23	3.65%	239,596
May 1, 2026	135.10	137.60	133.00	136.90	136.25	1.86%	86,924
Apr 30, 2026	132.50	137.80	131.20	134.40	133.77	1.05%	157,536
Apr 29, 2026	132.30	133.60	131.10	133.00	132.37	0.76%	128,314
Apr 28, 2026	131.80	133.70	128.40	132.00	131.38	0.38%	123,019
Apr 27, 2026	130.50	133.50	130.50	131.50	130.88	1.00%	98,561
Apr 24, 2026	130.10	133.10	130.00	130.20	129.59	-1.51%	96,356
Apr 23, 2026	134.40	135.80	132.10	132.20	131.58	-1.71%	176,010
Apr 20, 2026	130.50	134.50	125.80	134.50	133.87	2.52%	169,143
Apr 17, 2026	126.60	132.20	126.60	131.20	130.58	3.80%	145,679
Apr 16, 2026	127.50	129.40	124.30	126.40	125.80	-	338,599
Apr 15, 2026	126.50	129.90	125.00	126.40	125.80	-0.08%	151,425
Apr 14, 2026	121.90	127.40	121.90	126.50	125.90	4.81%	162,033
Apr 13, 2026	123.20	123.20	118.00	120.70	120.13	-2.03%	161,210
Apr 10, 2026	117.80	124.10	117.80	123.20	122.62	5.12%	132,100
Apr 9, 2026	113.00	118.80	112.40	117.20	116.65	7.33%	272,416
Apr 6, 2026	111.00	111.00	106.50	109.20	108.69	-1.62%	127,522
Apr 3, 2026	110.10	116.70	108.60	111.00	110.48	0.82%	77,151
Mar 31, 2026	103.70	110.10	101.50	110.10	109.58	5.87%	256,415
Mar 30, 2026	111.00	111.00	103.60	104.00	103.51	-6.98%	428,536
Mar 27, 2026	115.40	117.10	111.80	112.50	111.27	-4.17%	127,799
Mar 26, 2026	118.90	119.40	115.90	117.40	116.12	-1.26%	145,219
Mar 25, 2026	117.80	122.40	116.50	118.90	117.60	0.85%	283,111
Mar 24, 2026	121.90	123.20	117.20	117.90	116.61	-2.96%	239,806
Mar 23, 2026	118.50	123.80	109.50	121.50	120.18	1.93%	389,398
Mar 20, 2026	130.50	131.00	116.30	119.20	117.90	-8.66%	831,309
Mar 19, 2026	133.80	133.80	130.00	130.50	129.08	-2.47%	119,358
Mar 18, 2026	129.30	135.30	129.30	133.80	132.34	3.72%	131,281