Meitav Investment House Ltd (TLV:MTAV)
Israel · Delayed Price · Currency is ILS · Price in ILA 13,350
-130 (-0.96%)
Aug 12, 2026, 11:15 AM IDT
Meitav Investment House Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 13,870.00 | 13,920.00 | 13,420.00 | 13,480.00 | 13,480.00 | -2.39% | 101,627 |
| Aug 10, 2026 | 14,050.00 | 14,130.00 | 13,670.00 | 13,810.00 | 13,810.00 | -1.71% | 136,607 |
| Aug 7, 2026 | 13,840.00 | 14,280.00 | 13,840.00 | 14,050.00 | 14,050.00 | 1.59% | 112,501 |
| Aug 6, 2026 | 14,020.00 | 14,050.00 | 13,610.00 | 13,830.00 | 13,830.00 | -1.00% | 651,053 |
| Aug 5, 2026 | 13,770.00 | 14,190.00 | 13,710.00 | 13,970.00 | 13,970.00 | 2.65% | 221,185 |
| Aug 4, 2026 | 13,300.00 | 13,650.00 | 13,300.00 | 13,610.00 | 13,610.00 | 3.03% | 155,383 |
| Aug 3, 2026 | 13,240.00 | 13,490.00 | 13,130.00 | 13,210.00 | 13,210.00 | -0.23% | 132,883 |
| Jul 31, 2026 | 12,940.00 | 13,380.00 | 12,900.00 | 13,240.00 | 13,240.00 | 2.95% | 95,011 |
| Jul 30, 2026 | 13,190.00 | 13,190.00 | 12,690.00 | 12,860.00 | 12,860.00 | -2.50% | 112,627 |
| Jul 29, 2026 | 12,540.00 | 13,320.00 | 12,320.00 | 13,190.00 | 13,190.00 | 5.18% | 222,024 |
| Jul 28, 2026 | 13,370.00 | 13,370.00 | 12,540.00 | 12,540.00 | 12,540.00 | -6.21% | 160,865 |
| Jul 27, 2026 | 13,400.00 | 13,780.00 | 13,370.00 | 13,370.00 | 13,370.00 | -0.22% | 148,945 |
| Jul 24, 2026 | 13,430.00 | 13,720.00 | 13,230.00 | 13,400.00 | 13,400.00 | -2.33% | 139,609 |
| Jul 22, 2026 | 13,500.00 | 13,890.00 | 13,400.00 | 13,720.00 | 13,720.00 | 2.01% | 72,700 |
| Jul 21, 2026 | 13,320.00 | 13,520.00 | 13,190.00 | 13,450.00 | 13,450.00 | 1.28% | 100,089 |
| Jul 20, 2026 | 13,610.00 | 13,730.00 | 13,250.00 | 13,280.00 | 13,280.00 | -2.42% | 83,433 |
| Jul 17, 2026 | 13,800.00 | 13,840.00 | 13,560.00 | 13,610.00 | 13,610.00 | -1.80% | 74,717 |
| Jul 16, 2026 | 14,190.00 | 14,290.00 | 13,850.00 | 13,860.00 | 13,860.00 | -1.77% | 95,840 |
| Jul 15, 2026 | 13,530.00 | 14,110.00 | 13,530.00 | 14,110.00 | 14,110.00 | 4.29% | 100,540 |
| Jul 14, 2026 | 13,720.00 | 13,900.00 | 13,510.00 | 13,530.00 | 13,530.00 | -1.38% | 58,926 |
| Jul 13, 2026 | 14,210.00 | 14,210.00 | 13,670.00 | 13,720.00 | 13,720.00 | -3.45% | 76,822 |
| Jul 10, 2026 | 13,860.00 | 14,280.00 | 13,790.00 | 14,210.00 | 14,210.00 | 2.53% | 86,718 |
| Jul 9, 2026 | 14,360.00 | 14,490.00 | 13,770.00 | 13,860.00 | 13,860.00 | -3.48% | 135,407 |
| Jul 8, 2026 | 14,510.00 | 14,750.00 | 14,060.00 | 14,360.00 | 14,360.00 | -1.03% | 167,375 |
| Jul 7, 2026 | 14,250.00 | 14,620.00 | 14,200.00 | 14,510.00 | 14,510.00 | 1.82% | 225,530 |
| Jul 6, 2026 | 14,000.00 | 14,390.00 | 13,920.00 | 14,250.00 | 14,250.00 | 1.93% | 128,735 |
| Jul 3, 2026 | 13,720.00 | 14,000.00 | 13,490.00 | 13,980.00 | 13,980.00 | 1.90% | 52,599 |
| Jul 2, 2026 | 13,550.00 | 13,850.00 | 13,470.00 | 13,720.00 | 13,720.00 | 1.25% | 108,147 |
| Jul 1, 2026 | 12,930.00 | 13,720.00 | 12,880.00 | 13,550.00 | 13,550.00 | 4.80% | 148,415 |
| Jun 30, 2026 | 12,790.00 | 13,110.00 | 12,610.00 | 12,930.00 | 12,930.00 | 2.21% | 167,246 |
| Jun 29, 2026 | 12,730.00 | 13,100.00 | 12,540.00 | 12,650.00 | 12,650.00 | -0.16% | 158,731 |
| 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 |