Skip to main content
logo
Meitav Trade Investments Ltd (TLV:MTRD)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,896.00
-80.00 (-4.05%)
At close: Nov 6, 2025

Meitav Trade Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20251,956.001,980.001,896.001,896.001,896.00-4.05%111,740
Nov 5, 20252,019.002,020.001,940.001,976.001,976.00-3.14%172,817
Nov 4, 20252,090.002,092.002,021.002,040.002,040.00-2.58%22,696
Nov 3, 20252,097.002,130.002,080.002,094.002,094.00-0.14%32,227
Nov 2, 20252,060.002,111.002,047.002,097.002,097.001.80%34,868
Oct 30, 20252,081.002,121.002,051.002,060.002,060.00-1.01%71,130
Oct 29, 20252,126.002,180.002,077.002,081.002,081.00-2.12%44,405
Oct 28, 20252,149.002,165.002,120.002,126.002,126.00-1.07%21,486
Oct 27, 20252,218.002,307.002,145.002,149.002,149.00-3.11%34,233
Oct 26, 20252,233.002,280.002,206.002,218.002,218.00-0.67%14,993
Oct 23, 20252,304.002,304.002,180.002,233.002,233.00-0.40%20,914
Oct 22, 20252,221.002,270.002,169.002,242.002,242.000.95%162,628
Oct 21, 20252,244.002,288.002,198.002,221.002,221.00-1.02%21,636
Oct 20, 20252,267.002,322.002,220.002,244.002,244.00-1.01%58,295
Oct 19, 20252,333.002,375.002,257.002,267.002,267.00-2.83%24,736
Oct 16, 20252,377.002,377.002,317.002,333.002,333.00-1.85%34,500
Oct 15, 20252,410.002,460.002,331.002,377.002,377.00-1.37%38,711
Oct 12, 20252,430.002,430.002,302.002,410.002,410.00-0.82%25,301
Oct 9, 20252,400.002,511.002,400.002,430.002,430.003.36%65,062
Oct 8, 20252,314.002,380.002,221.002,351.002,351.001.64%39,898
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