Skip to main content
logo
Meitav Trade Investments Ltd (TLV:MTRD)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,068.00
+12.00 (0.58%)
At close: Jan 30, 2026

Meitav Trade Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,056.002,085.002,033.002,068.002,068.000.58%24,338
Jan 29, 20262,050.002,079.002,019.002,056.002,056.000.10%32,655
Jan 28, 20262,025.002,060.002,025.002,054.002,054.001.43%40,434
Jan 27, 20262,044.002,090.001,999.002,025.002,025.00-0.93%62,556
Jan 26, 20262,008.002,063.001,975.002,044.002,044.001.79%50,977
Jan 23, 20261,914.002,013.001,914.002,008.002,008.000.90%23,176
Jan 22, 20261,963.002,009.001,963.001,990.001,990.001.63%18,295
Jan 21, 20261,963.002,018.001,936.001,958.001,958.00-0.25%54,204
Jan 20, 20262,085.002,085.001,931.001,963.001,963.00-0.56%45,246
Jan 19, 20262,013.002,013.001,973.001,974.001,974.00-1.94%28,896
Jan 16, 20262,004.002,020.001,968.002,013.002,013.000.45%14,261
Jan 15, 20261,999.002,011.001,936.002,004.002,004.000.25%46,642
Jan 14, 20262,000.002,018.001,984.001,999.001,999.00-0.05%25,884
Jan 13, 20262,014.002,032.001,979.002,000.002,000.00-0.70%32,914
Jan 12, 20262,087.002,087.001,972.002,014.002,014.00-3.50%148,560
Jan 9, 20262,140.002,140.002,065.002,087.002,087.00-0.19%10,900
Jan 8, 20262,077.002,110.002,054.002,091.002,091.000.67%31,544
Jan 7, 20262,149.002,149.002,020.002,077.002,077.00-2.94%148,911
Jan 6, 20262,125.002,181.002,125.002,140.002,140.00-1.92%49,374
Jan 5, 20262,210.002,315.002,177.002,182.002,182.00-1.80%101,813
Jan 1, 20262,123.002,250.002,154.002,222.002,222.004.66%27,913
Dec 31, 20252,114.002,150.002,101.002,123.002,123.000.43%22,198
Dec 30, 20252,084.002,132.002,084.002,114.002,114.001.44%35,681
Dec 29, 20252,080.002,119.002,060.002,084.002,084.000.19%66,147
Dec 28, 20252,025.002,104.002,019.002,080.002,080.002.72%57,055
Dec 25, 20252,064.002,101.002,000.002,025.002,025.00-1.89%55,465
Dec 24, 20252,100.002,137.002,045.002,064.002,064.00-1.71%41,595
Dec 23, 20252,158.002,190.002,072.002,100.002,100.00-2.69%40,010
Dec 22, 20252,164.002,200.002,150.002,158.002,158.00-0.28%27,386
Dec 21, 20252,161.002,190.002,135.002,164.002,164.000.14%18,858
Dec 18, 20252,158.002,204.002,105.002,161.002,161.000.14%64,824
Dec 17, 20252,151.002,177.002,143.002,158.002,158.000.33%14,032
Dec 16, 20252,183.002,204.002,113.002,151.002,151.00-1.47%93,359
Dec 15, 20252,212.002,230.002,178.002,183.002,183.00-1.31%25,214
Dec 14, 20252,224.002,256.002,183.002,212.002,212.00-0.54%20,627
Dec 11, 20252,250.002,250.002,129.002,224.002,224.001.00%102,409
Dec 10, 20252,230.002,248.002,184.002,202.002,202.00-1.26%32,005
Dec 9, 20252,220.002,259.002,145.002,230.002,230.000.45%45,516
Dec 8, 20252,269.002,275.002,217.002,220.002,220.00-2.16%63,910
Dec 7, 20252,200.002,280.002,200.002,269.002,269.003.14%33,434
Dec 4, 20252,174.002,240.002,100.002,200.002,200.001.20%38,672
Dec 3, 20252,261.002,300.002,174.002,174.002,174.00-3.85%61,219
Dec 2, 20252,262.002,290.002,250.002,261.002,261.00-0.04%16,582
Dec 1, 20252,278.002,300.002,200.002,262.002,262.00-0.70%40,402
Nov 30, 20252,285.002,319.002,252.002,278.002,278.00-0.31%51,552
Nov 27, 20252,222.002,295.002,193.002,285.002,285.001.65%60,527
Nov 26, 20252,203.002,283.002,200.002,248.002,222.002.04%42,743
Nov 25, 20252,205.002,245.002,141.002,203.002,177.52-0.09%36,883
Nov 24, 20252,178.002,233.002,140.002,205.002,179.501.24%56,427
Nov 23, 20252,219.002,290.002,146.002,178.002,152.81-1.85%52,910