Skip to main content
logo
Meitav Trade Investments Ltd (TLV:MTRD)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,609.00
+55.00 (2.15%)
At close: Jul 31, 2026

Meitav Trade Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,554.002,660.002,550.002,609.002,609.002.15%1,424
Jul 30, 20262,563.002,590.002,480.002,554.002,554.00-0.35%8,263
Jul 29, 20262,576.002,600.002,517.002,563.002,563.00-0.50%3,998
Jul 28, 20262,700.002,700.002,540.002,576.002,576.00-1.68%5,758
Jul 27, 20262,617.002,663.002,587.002,620.002,620.000.11%15,137
Jul 24, 20262,642.002,666.002,604.002,617.002,617.00-1.17%4,690
Jul 22, 20262,620.002,666.002,616.002,648.002,648.001.07%5,158
Jul 21, 20262,589.002,641.002,589.002,620.002,620.001.20%15,815
Jul 20, 20262,545.002,600.002,514.002,589.002,589.001.73%9,904
Jul 17, 20262,527.002,598.002,460.002,545.002,545.000.71%7,650
Jul 16, 20262,437.002,598.002,437.002,527.002,527.003.69%27,976
Jul 15, 20262,366.002,450.002,367.002,437.002,437.003.00%6,243
Jul 14, 20262,377.002,422.002,354.002,366.002,366.00-0.46%7,059
Jul 13, 20262,421.002,421.002,370.002,377.002,377.00-1.82%14,192
Jul 10, 20262,474.002,486.002,417.002,421.002,421.00-2.14%6,111
Jul 9, 20262,531.002,535.002,463.002,474.002,474.00-2.25%22,051
Jul 8, 20262,571.002,574.002,487.002,531.002,531.00-1.56%19,738
Jul 7, 20262,610.002,692.002,518.002,571.002,571.00-1.49%18,285
Jul 6, 20262,620.002,635.002,453.002,610.002,610.00-0.50%25,890
Jul 3, 20262,611.002,650.002,589.002,623.002,623.000.46%5,935
Jul 2, 20262,675.002,675.002,602.002,611.002,611.00-2.39%13,842
Jul 1, 20262,531.002,686.002,531.002,675.002,675.005.69%13,819
Jun 30, 20262,443.002,550.002,428.002,531.002,531.003.60%17,879
Jun 29, 20262,402.002,482.002,397.002,443.002,443.000.70%13,304
Jun 26, 20262,427.002,501.002,390.002,426.002,426.00-0.04%12,978
Jun 25, 20262,346.002,440.002,337.002,427.002,427.003.45%10,223
Jun 24, 20262,265.002,374.002,265.002,346.002,346.003.58%18,645
Jun 23, 20262,264.002,295.002,191.002,265.002,265.000.04%30,141
Jun 22, 20262,239.002,325.002,239.002,264.002,264.00-1.44%10,040
Jun 19, 20262,344.002,344.002,285.002,297.002,297.00-2.01%8,363
Jun 18, 20262,291.002,365.002,254.002,344.002,344.002.31%16,393
Jun 17, 20262,484.002,484.002,267.002,291.002,291.00-3.25%25,119
Jun 16, 20262,414.002,408.002,330.002,368.002,368.00-1.91%27,089
Jun 15, 20262,462.002,559.002,377.002,414.002,414.00-1.95%8,144
Jun 12, 20262,409.002,481.002,420.002,462.002,462.002.20%23,194
Jun 11, 20262,367.002,433.002,400.002,409.002,409.001.77%6,632
Jun 10, 20262,432.002,432.002,330.002,367.002,367.00-2.67%36,592
Jun 9, 20262,399.002,451.002,399.002,432.002,432.00-0.41%35,980
Jun 8, 20262,490.002,490.002,430.002,442.002,442.00-1.93%19,717
Jun 5, 20262,510.002,510.002,351.002,490.002,490.000.73%11,400
Jun 4, 20262,515.002,575.002,463.002,472.002,472.00-1.71%30,548
Jun 3, 20262,615.002,650.002,513.002,515.002,515.00-3.82%35,257
Jun 2, 20262,741.002,767.002,610.002,648.002,615.00-3.39%43,447
Jun 1, 20262,759.002,794.002,714.002,741.002,706.84-0.65%13,607
May 29, 20262,708.002,795.002,741.002,759.002,724.621.88%16,508
May 28, 20262,770.002,770.002,695.002,708.002,674.250.37%24,397
May 27, 20262,657.002,782.002,657.002,698.002,664.381.54%23,209
May 26, 20262,661.002,745.002,600.002,657.002,623.89-0.15%22,421
May 25, 20262,660.002,758.002,649.002,661.002,627.840.04%39,947
May 20, 20262,780.002,780.002,620.002,660.002,626.85-1.00%7,921