Skip to main content
logo
Meitav Trade Investments Ltd (TLV:MTRD)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,653.00
+24.00 (0.91%)
At close: Mar 13, 2026

Meitav Trade Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262,629.002,668.002,602.002,653.002,653.000.91%20,732
Mar 12, 20262,594.002,645.002,566.002,629.002,629.001.35%66,672
Mar 11, 20262,597.002,632.002,440.002,594.002,594.00-0.12%42,943
Mar 10, 20262,603.002,647.002,595.002,597.002,597.00-0.23%49,546
Mar 9, 20262,599.002,611.002,487.002,603.002,603.000.15%28,049
Mar 6, 20262,598.002,664.002,578.002,599.002,599.000.04%8,719
Mar 5, 20262,477.002,612.002,477.002,598.002,598.004.88%29,496
Mar 4, 20262,470.002,499.002,437.002,477.002,477.000.08%63,124
Mar 2, 20262,400.002,570.002,400.002,475.002,475.003.38%28,480
Feb 27, 20262,374.002,399.002,306.002,394.002,394.000.84%11,971
Feb 26, 20262,397.002,397.002,283.002,374.002,374.00-0.96%23,228
Feb 25, 20262,457.002,500.002,300.002,397.002,397.00-2.44%43,500
Feb 24, 20262,563.002,585.002,445.002,457.002,457.00-4.14%26,930
Feb 23, 20262,541.002,585.002,494.002,563.002,563.000.87%24,976
Feb 20, 20262,497.002,548.002,497.002,541.002,541.001.76%10,294
Feb 19, 20262,530.002,530.002,433.002,497.002,497.00-1.30%38,708
Feb 18, 20262,503.002,549.002,503.002,530.002,530.001.08%25,038
Feb 17, 20262,450.002,510.002,418.002,503.002,503.002.16%64,642
Feb 16, 20262,370.002,455.002,364.002,450.002,450.003.38%34,236
Feb 13, 20262,409.002,410.002,359.002,370.002,370.00-1.62%22,557
Feb 12, 20262,356.002,410.002,337.002,409.002,409.002.25%130,577
Feb 11, 20262,290.002,360.002,268.002,356.002,356.002.88%60,028
Feb 10, 20262,220.002,300.002,220.002,290.002,290.003.15%104,104
Feb 9, 20262,138.002,246.002,138.002,220.002,220.003.84%57,906
Feb 6, 20262,106.002,158.002,076.002,138.002,138.001.52%18,059
Feb 5, 20262,101.002,124.002,075.002,106.002,106.000.24%66,975
Feb 4, 20262,091.002,112.002,057.002,101.002,101.000.48%20,391
Feb 3, 20262,068.002,098.002,051.002,091.002,091.003.16%32,979
Feb 2, 20262,068.002,068.002,007.002,027.002,027.00-1.98%32,010
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