Skip to main content
logo
Meitav Trade Investments Ltd (TLV:MTRD)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,313.00
+36.00 (1.58%)
Last updated: Oct 5, 2025, 9:59 AM IDT

Meitav Trade Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20252,277.002,450.002,277.002,313.002,313.001.58%37,428
Sep 30, 20252,204.002,299.002,175.002,277.002,277.006.60%163,835
Sep 29, 20252,158.002,219.002,107.002,136.002,136.00-1.02%51,725
Sep 28, 20252,062.002,166.002,062.002,158.002,158.004.86%53,740
Sep 25, 20252,024.002,090.001,943.002,058.002,058.001.68%114,760
Sep 21, 20252,059.002,137.001,957.002,024.002,024.00-1.70%25,303
Sep 18, 20252,082.002,130.002,015.002,059.002,059.00-1.10%48,875
Sep 17, 20252,133.002,189.002,062.002,082.002,082.00-1.93%34,387
Sep 16, 20252,164.002,170.002,034.002,123.002,123.00-1.89%66,701
Sep 15, 20252,200.002,275.002,156.002,164.002,164.00-1.64%33,504
Sep 14, 20252,204.002,255.002,177.002,200.002,200.00-0.18%8,842
Sep 11, 20252,236.002,266.002,166.002,204.002,204.00-1.43%62,561
Sep 10, 20252,221.002,257.002,173.002,236.002,236.000.68%31,163
Sep 9, 20252,160.002,244.002,145.002,221.002,221.002.82%75,271
Sep 8, 20252,142.002,169.002,030.002,160.002,160.000.84%114,469
Sep 7, 20252,133.002,250.002,130.002,142.002,142.000.42%17,282
Sep 4, 20252,126.002,155.002,062.002,133.002,133.000.33%30,074
Sep 3, 20252,134.002,200.002,100.002,126.002,126.00-0.37%52,245
Sep 2, 20252,267.002,285.002,111.002,134.002,134.00-5.87%64,879
Sep 1, 20252,290.002,333.002,256.002,267.002,267.00-1.18%21,013
Aug 31, 20252,286.002,294.002,222.002,294.002,294.000.35%28,334
Aug 28, 20252,235.002,289.002,235.002,286.002,286.002.28%15,154
Aug 27, 20252,285.002,285.002,211.002,235.002,235.00-0.58%26,179
Aug 26, 20252,300.002,289.002,222.002,248.002,248.00-2.26%51,231
Aug 25, 20252,385.002,426.002,294.002,300.002,300.00-3.56%52,385
Aug 24, 20252,398.002,425.002,374.002,385.002,385.001.66%62,456
Aug 21, 20252,280.002,354.002,249.002,346.002,323.002.58%52,385
Aug 20, 20252,281.002,340.002,260.002,287.002,264.580.26%34,210
Aug 19, 20252,254.002,316.002,245.002,281.002,258.641.20%46,179
Aug 18, 20252,258.002,292.002,223.002,254.002,231.90-0.18%50,447
Aug 17, 20252,253.002,287.002,226.002,258.002,235.860.67%46,665
Aug 14, 20252,200.002,260.002,150.002,243.002,221.013.13%146,650
Aug 13, 20252,302.002,302.002,160.002,175.002,153.68-8.92%212,810
Aug 12, 20252,408.002,455.002,359.002,388.002,364.59-0.83%35,193
Aug 11, 20252,459.002,488.002,388.002,408.002,384.39-2.07%36,658
Aug 10, 20252,433.002,534.002,432.002,459.002,434.890.08%31,739
Aug 7, 20252,434.002,457.002,215.002,457.002,432.910.94%112,347
Aug 6, 20252,422.002,466.002,308.002,434.002,410.143.18%52,061
Aug 5, 20252,468.002,522.002,320.002,359.002,335.87-4.42%40,699
Aug 4, 20252,477.002,585.002,397.002,468.002,443.80-0.36%69,074
Jul 31, 20252,376.002,497.002,376.002,477.002,452.724.25%102,789
Jul 30, 20252,700.002,700.002,376.002,376.002,352.71-10.14%174,314
Jul 29, 20252,708.002,750.002,599.002,644.002,618.08-2.36%39,857
Jul 28, 20252,753.002,855.002,678.002,708.002,681.45-1.63%85,232
Jul 27, 20252,634.002,780.002,634.002,753.002,726.014.52%36,869
Jul 24, 20252,587.002,658.002,601.002,634.002,608.181.82%43,357
Jul 23, 20252,525.002,644.002,525.002,587.002,561.642.46%73,500
Jul 22, 20252,488.002,555.002,465.002,525.002,500.252.98%47,331
Jul 21, 20252,497.002,497.002,399.002,452.002,427.961.70%49,031
Jul 20, 20252,495.002,495.002,395.002,411.002,387.360.46%16,306