Skip to main content
logo
Meitav Trade Investments Ltd (TLV:MTRD)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,515.00
-100.00 (-3.82%)
At close: Jun 3, 2026

Meitav Trade Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 20262,646.002,733.002,646.002,687.002,653.511.55%16,575
May 18, 20262,780.002,780.002,575.002,646.002,613.02-1.08%19,483
May 15, 20262,780.002,780.002,642.002,675.002,641.66-2.16%14,411
May 14, 20262,753.002,800.002,720.002,734.002,699.93-0.69%14,193
May 13, 20262,826.002,883.002,740.002,753.002,718.69-2.58%19,522
May 12, 20262,843.002,843.002,767.002,826.002,790.78-0.60%34,777
May 11, 20262,800.002,874.002,781.002,843.002,807.571.35%58,778
May 8, 20262,800.002,843.002,783.002,805.002,770.040.25%9,022
May 7, 20262,721.002,798.002,689.002,798.002,763.132.83%47,069
May 6, 20262,731.002,789.002,700.002,721.002,687.09-0.37%23,225
May 5, 20262,790.002,790.002,714.002,731.002,696.970.89%7,189
May 4, 20262,707.002,754.002,683.002,707.002,673.26-12,679
May 1, 20262,663.002,722.002,663.002,707.002,673.261.65%14,144
Apr 30, 20262,621.002,680.002,620.002,663.002,629.811.60%29,926
Apr 29, 20262,636.002,660.002,617.002,621.002,588.34-0.57%21,050
Apr 28, 20262,650.002,685.002,608.002,636.002,603.15-1.05%16,254
Apr 27, 20262,694.002,718.002,607.002,664.002,630.80-0.60%22,724
Apr 24, 20262,592.002,689.002,579.002,680.002,646.603.40%23,908
Apr 23, 20262,547.002,610.002,534.002,592.002,559.701.77%26,849
Apr 20, 20262,545.002,580.002,535.002,547.002,515.260.08%24,431
Apr 17, 20262,532.002,551.002,485.002,545.002,513.280.51%5,842
Apr 16, 20262,518.002,572.002,513.002,532.002,500.450.56%10,254
Apr 15, 20262,517.002,542.002,505.002,518.002,486.620.04%35,693
Apr 14, 20262,447.002,519.002,447.002,517.002,485.632.86%14,611
Apr 13, 20262,522.002,537.002,395.002,447.002,416.50-2.97%26,777
Apr 10, 20262,458.002,549.002,440.002,522.002,490.572.60%47,579
Apr 9, 20262,342.002,464.002,340.002,458.002,427.374.95%14,257
Apr 6, 20262,298.002,350.002,293.002,342.002,312.811.91%17,288
Apr 3, 20262,252.002,361.002,275.002,298.002,269.362.04%9,545
Mar 31, 20262,174.002,271.002,147.002,252.002,223.943.59%18,836
Mar 30, 20262,251.002,251.002,155.002,174.002,146.91-2.99%52,213
Mar 27, 20262,320.002,320.002,211.002,241.002,213.07-2.90%21,063
Mar 26, 20262,331.002,336.002,261.002,308.002,279.24-0.99%47,765
Mar 25, 20262,402.002,421.002,334.002,361.002,301.95-1.71%14,609
Mar 24, 20262,426.002,430.002,363.002,402.002,341.93-0.99%10,137
Mar 23, 20262,435.002,446.002,369.002,426.002,365.32-0.37%19,786
Mar 20, 20262,501.002,507.002,414.002,435.002,374.10-2.64%12,811
Mar 19, 20262,459.002,528.002,420.002,501.002,438.452.67%68,614
Mar 18, 20262,582.002,594.002,409.002,436.002,375.07-5.65%78,757
Mar 17, 20262,632.002,652.002,580.002,582.002,517.42-1.90%35,562
Mar 16, 20262,653.002,653.002,544.002,632.002,566.17-0.79%34,413