Skip to main content
logo
Meitav Trade Investments Ltd (TLV:MTRD)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,180.00
+4.00 (0.18%)
At close: Oct 1, 2026

Meitav Trade Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,300.002,300.002,118.002,180.002,180.000.18%10,743
Sep 30, 20262,179.002,192.002,157.002,176.002,176.00-0.14%11,167
Sep 29, 20262,200.002,272.002,061.002,179.002,179.00-3.41%22,932
Sep 28, 20262,300.002,300.002,228.002,256.002,256.00-1.91%2,853
Sep 24, 20262,339.002,381.002,216.002,300.002,300.00-1.67%22,250
Sep 23, 20262,294.002,350.002,265.002,339.002,339.001.96%9,897
Sep 22, 20262,302.002,331.002,279.002,294.002,294.00-0.35%5,476
Sep 17, 20262,298.002,357.002,283.002,302.002,302.000.17%6,124
Sep 16, 20262,294.002,320.002,248.002,298.002,298.000.17%13,978
Sep 15, 20262,245.002,352.002,231.002,294.002,294.002.18%9,079
Sep 14, 20262,251.002,297.002,230.002,245.002,245.00-0.27%6,590
Sep 10, 20262,298.002,336.002,230.002,251.002,251.00-2.05%4,978
Sep 9, 20262,298.002,347.002,291.002,298.002,298.00-6,270
Sep 8, 20262,305.002,351.002,222.002,298.002,298.00-0.35%20,609
Sep 7, 20262,322.002,322.002,282.002,306.002,306.00-0.69%19,091
Sep 4, 20262,322.002,322.002,314.002,322.002,322.00-1,912
Sep 3, 20262,308.002,363.002,283.002,322.002,322.00-0.26%20,775
Sep 2, 20262,335.002,371.002,308.002,328.002,328.00-0.30%8,783
Sep 1, 20262,341.002,382.002,294.002,335.002,335.00-0.26%30,455
Aug 31, 20262,400.002,400.002,309.002,341.002,341.00-2.09%19,015
Aug 28, 20262,356.002,400.002,356.002,391.002,391.001.49%2,396
Aug 27, 20262,371.002,397.002,323.002,356.002,356.00-1.17%10,395
Aug 26, 20262,381.002,440.002,371.002,384.002,384.000.13%32,556
Aug 25, 20262,383.002,434.002,345.002,381.002,381.00-0.08%3,705
Aug 24, 20262,402.002,421.002,290.002,383.002,383.00-0.79%11,312
Aug 21, 20262,434.002,463.002,371.002,402.002,402.00-1.31%2,053
Aug 20, 20262,469.002,592.002,439.002,462.002,434.00-0.28%4,109
Aug 19, 20262,540.002,544.002,440.002,469.002,440.92-2.80%10,857
Aug 18, 20262,577.002,608.002,502.002,540.002,511.11-1.44%38,797
Aug 17, 20262,599.002,599.002,550.002,577.002,547.69-0.31%4,767
Aug 14, 20262,543.002,599.002,543.002,585.002,555.601.65%464
Aug 13, 20262,535.002,620.002,535.002,543.002,514.080.32%2,846
Aug 12, 20262,564.002,564.002,470.002,535.002,506.17-1.13%3,096
Aug 11, 20262,593.002,613.002,529.002,564.002,534.84-1.12%6,964
Aug 10, 20262,624.002,659.002,562.002,593.002,563.51-1.18%12,344
Aug 7, 20262,600.002,630.002,599.002,624.002,594.160.92%1,679
Aug 6, 20262,652.002,688.002,600.002,600.002,570.43-1.96%50,855
Aug 5, 20262,617.002,689.002,600.002,652.002,621.841.34%14,651
Aug 4, 20262,700.002,700.002,600.002,617.002,587.24-2.71%14,697
Aug 3, 20262,609.002,690.002,544.002,690.002,659.413.10%17,978
Jul 31, 20262,554.002,660.002,550.002,609.002,579.332.15%1,424
Jul 30, 20262,563.002,590.002,480.002,554.002,524.95-0.35%8,263
Jul 29, 20262,576.002,600.002,517.002,563.002,533.85-0.50%3,998
Jul 28, 20262,700.002,700.002,540.002,576.002,546.70-1.68%5,758
Jul 27, 20262,617.002,663.002,587.002,620.002,590.200.11%15,137
Jul 24, 20262,642.002,666.002,604.002,617.002,587.24-1.17%4,690
Jul 22, 20262,620.002,666.002,616.002,648.002,617.881.07%5,158
Jul 21, 20262,589.002,641.002,589.002,620.002,590.201.20%15,815
Jul 20, 20262,545.002,600.002,514.002,589.002,559.561.73%9,904
Jul 17, 20262,527.002,598.002,460.002,545.002,516.060.71%7,650