Skip to main content
logo
Meitav Trade Investments Ltd (TLV:MTRD)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,243.00
+40.00 (1.82%)
Last updated: Nov 26, 2025, 4:29 PM IDT

Meitav Trade Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 20, 20252,140.002,234.002,123.002,219.002,193.343.69%116,412
Nov 19, 20252,244.002,254.001,983.002,140.002,115.25-4.63%420,266
Nov 18, 20252,098.002,273.002,031.002,244.002,218.056.96%270,623
Nov 17, 20252,093.002,120.002,080.002,098.002,073.730.24%52,523
Nov 16, 20252,070.002,100.002,064.002,093.002,068.791.11%47,735
Nov 13, 20252,017.002,074.002,017.002,070.002,046.062.63%52,389
Nov 12, 20251,916.002,022.001,916.002,017.001,993.675.27%66,576
Nov 11, 20251,929.001,949.001,901.001,916.001,893.84-0.67%76,328
Nov 10, 20251,900.001,948.001,840.001,929.001,906.691.21%228,560
Nov 9, 20251,896.001,950.001,894.001,906.001,883.960.53%45,979
Nov 6, 20251,956.001,980.001,896.001,896.001,874.07-4.05%111,740
Nov 5, 20252,019.002,020.001,940.001,976.001,953.15-3.14%172,817
Nov 4, 20252,090.002,092.002,021.002,040.002,016.41-2.58%22,696
Nov 3, 20252,097.002,130.002,080.002,094.002,069.78-0.14%32,227
Nov 2, 20252,060.002,111.002,047.002,097.002,072.751.80%34,868
Oct 30, 20252,081.002,121.002,051.002,060.002,036.17-1.01%71,130
Oct 29, 20252,126.002,180.002,077.002,081.002,056.93-2.12%44,405
Oct 28, 20252,149.002,165.002,120.002,126.002,101.41-1.07%21,486
Oct 27, 20252,218.002,307.002,145.002,149.002,124.15-3.11%34,233
Oct 26, 20252,233.002,280.002,206.002,218.002,192.35-0.67%14,993
Oct 23, 20252,304.002,304.002,180.002,233.002,207.17-0.40%20,914
Oct 22, 20252,221.002,270.002,169.002,242.002,216.070.95%162,628
Oct 21, 20252,244.002,288.002,198.002,221.002,195.31-1.02%21,636
Oct 20, 20252,267.002,322.002,220.002,244.002,218.05-1.01%58,295
Oct 19, 20252,333.002,375.002,257.002,267.002,240.78-2.83%24,736
Oct 16, 20252,377.002,377.002,317.002,333.002,306.02-1.85%34,500
Oct 15, 20252,410.002,460.002,331.002,377.002,349.51-1.37%38,711
Oct 12, 20252,430.002,430.002,302.002,410.002,382.13-0.82%25,301
Oct 9, 20252,400.002,511.002,400.002,430.002,401.903.36%65,062
Oct 8, 20252,314.002,380.002,221.002,351.002,323.811.64%39,898
Oct 5, 20252,277.002,450.002,277.002,313.002,286.251.58%37,428
Sep 30, 20252,204.002,299.002,175.002,277.002,250.666.60%163,835
Sep 29, 20252,158.002,219.002,107.002,136.002,111.30-1.02%51,725
Sep 28, 20252,062.002,166.002,062.002,158.002,133.044.86%53,740
Sep 25, 20252,024.002,090.001,943.002,058.002,034.201.68%114,760
Sep 21, 20252,059.002,137.001,957.002,024.002,000.59-1.70%25,303
Sep 18, 20252,082.002,130.002,015.002,059.002,035.19-1.10%48,875
Sep 17, 20252,133.002,189.002,062.002,082.002,057.92-1.93%34,387
Sep 16, 20252,164.002,170.002,034.002,123.002,098.45-1.89%66,701
Sep 15, 20252,200.002,275.002,156.002,164.002,138.97-1.64%33,504
Sep 14, 20252,204.002,255.002,177.002,200.002,174.56-0.18%8,842
Sep 11, 20252,236.002,266.002,166.002,204.002,178.51-1.43%62,561
Sep 10, 20252,221.002,257.002,173.002,236.002,210.140.68%31,163
Sep 9, 20252,160.002,244.002,145.002,221.002,195.312.82%75,271
Sep 8, 20252,142.002,169.002,030.002,160.002,135.020.84%114,469