Skip to main content
logo
Meitav Trade Investments Ltd (TLV:MTRD)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,346.00
+59.00 (2.58%)
At close: Aug 21, 2025, 5:14 PM IDT

Meitav Trade Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20252,280.002,354.002,249.002,346.002,346.002.58%52,385
Aug 20, 20252,281.002,340.002,260.002,287.002,287.000.26%34,210
Aug 19, 20252,254.002,316.002,245.002,281.002,281.001.20%46,179
Aug 18, 20252,258.002,292.002,223.002,254.002,254.00-0.18%50,447
Aug 17, 20252,253.002,287.002,226.002,258.002,258.000.67%46,665
Aug 14, 20252,200.002,260.002,150.002,243.002,243.003.13%146,650
Aug 13, 20252,302.002,302.002,160.002,175.002,175.00-8.92%212,810
Aug 12, 20252,408.002,455.002,359.002,388.002,388.00-0.83%35,193
Aug 11, 20252,459.002,488.002,388.002,408.002,408.00-2.07%36,658
Aug 10, 20252,433.002,534.002,432.002,459.002,459.000.08%31,739
Aug 7, 20252,434.002,457.002,215.002,457.002,457.000.94%112,347
Aug 6, 20252,422.002,466.002,308.002,434.002,434.003.18%52,061
Aug 5, 20252,468.002,522.002,320.002,359.002,359.00-4.42%40,699
Aug 4, 20252,477.002,585.002,397.002,468.002,468.00-0.36%69,074
Jul 31, 20252,376.002,497.002,376.002,477.002,477.004.25%102,789
Jul 30, 20252,700.002,700.002,376.002,376.002,376.00-10.14%174,314
Jul 29, 20252,708.002,750.002,599.002,644.002,644.00-2.36%39,857
Jul 28, 20252,753.002,855.002,678.002,708.002,708.00-1.63%85,232
Jul 27, 20252,634.002,780.002,634.002,753.002,753.004.52%36,869
Jul 24, 20252,587.002,658.002,601.002,634.002,634.001.82%43,357
Jul 23, 20252,525.002,644.002,525.002,587.002,587.002.46%73,500
Jul 22, 20252,488.002,555.002,465.002,525.002,525.002.98%47,331
Jul 21, 20252,497.002,497.002,399.002,452.002,452.001.70%49,031
Jul 20, 20252,495.002,495.002,395.002,411.002,411.000.46%16,306
Jul 17, 20252,400.002,450.002,373.002,400.002,400.001.95%45,092
Jul 16, 20252,410.002,410.002,320.002,354.002,354.001.47%49,718
Jul 15, 20252,238.002,376.002,238.002,320.002,320.003.66%47,612
Jul 14, 20252,246.002,288.002,107.002,238.002,238.00-0.36%97,443
Jul 13, 20252,329.002,376.002,205.002,246.002,246.00-2.69%18,271
Jul 10, 20252,317.002,317.002,295.002,308.002,308.000.57%10,749
Jul 9, 20252,221.002,307.002,217.002,295.002,295.003.33%56,155
Jul 8, 20252,254.002,254.002,170.002,221.002,221.00-1.46%44,706
Jul 7, 20252,233.002,280.002,220.002,254.002,254.000.94%57,740
Jul 6, 20252,140.002,317.002,139.002,233.002,233.004.35%55,799
Jul 3, 20252,155.002,193.002,129.002,140.002,140.000.52%61,237
Jul 2, 20252,160.002,200.002,120.002,129.002,129.00-1.21%36,859
Jul 1, 20252,202.002,251.002,150.002,155.002,155.00-2.13%41,977
Jun 30, 20252,100.002,202.002,100.002,202.002,202.005.36%88,300
Jun 29, 20252,051.002,107.002,058.002,090.002,090.001.90%45,365
Jun 26, 20252,050.002,099.002,027.002,051.002,051.000.39%57,679
Jun 25, 20251,983.002,043.001,980.002,043.002,043.003.03%54,784
Jun 24, 20251,982.002,059.001,972.001,983.001,983.000.05%116,886
Jun 23, 20251,966.001,988.001,930.001,982.001,982.000.81%24,558
Jun 22, 20251,949.001,999.001,948.001,966.001,966.000.87%57,646
Jun 19, 20251,942.001,949.001,896.001,949.001,949.000.36%85,920
Jun 18, 20251,880.001,945.001,867.001,942.001,942.003.30%67,582
Jun 17, 20251,853.001,913.001,843.001,880.001,880.001.46%30,171
Jun 16, 20251,799.001,894.001,770.001,853.001,853.003.00%53,629
Jun 15, 20251,758.001,877.001,709.001,799.001,799.000.78%96,100
Jun 12, 20251,918.001,918.001,770.001,785.001,785.00-6.93%95,884