Skip to main content
logo
Meitav Trade Investments Ltd (TLV:MTRD)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,402.00
-32.00 (-1.31%)
At close: Aug 21, 2026

Meitav Trade Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20262,437.002,598.002,437.002,527.002,498.263.69%27,976
Jul 15, 20262,366.002,450.002,367.002,437.002,409.283.00%6,243
Jul 14, 20262,377.002,422.002,354.002,366.002,339.09-0.46%7,059
Jul 13, 20262,421.002,421.002,370.002,377.002,349.97-1.82%14,192
Jul 10, 20262,474.002,486.002,417.002,421.002,393.47-2.14%6,111
Jul 9, 20262,531.002,535.002,463.002,474.002,445.86-2.25%22,051
Jul 8, 20262,571.002,574.002,487.002,531.002,502.22-1.56%19,738
Jul 7, 20262,610.002,692.002,518.002,571.002,541.76-1.49%18,285
Jul 6, 20262,620.002,635.002,453.002,610.002,580.32-0.50%25,890
Jul 3, 20262,611.002,650.002,589.002,623.002,593.170.46%5,935
Jul 2, 20262,675.002,675.002,602.002,611.002,581.31-2.39%13,842
Jul 1, 20262,531.002,686.002,531.002,675.002,644.585.69%13,819
Jun 30, 20262,443.002,550.002,428.002,531.002,502.223.60%17,879
Jun 29, 20262,402.002,482.002,397.002,443.002,415.220.70%13,304
Jun 26, 20262,427.002,501.002,390.002,426.002,398.41-0.04%12,978
Jun 25, 20262,346.002,440.002,337.002,427.002,399.403.45%10,223
Jun 24, 20262,265.002,374.002,265.002,346.002,319.323.58%18,645
Jun 23, 20262,264.002,295.002,191.002,265.002,239.240.04%30,141
Jun 22, 20262,239.002,325.002,239.002,264.002,238.25-1.44%10,040
Jun 19, 20262,344.002,344.002,285.002,297.002,270.88-2.01%8,363
Jun 18, 20262,291.002,365.002,254.002,344.002,317.342.31%16,393
Jun 17, 20262,484.002,484.002,267.002,291.002,264.94-3.25%25,119
Jun 16, 20262,414.002,408.002,330.002,368.002,341.07-1.91%27,089
Jun 15, 20262,462.002,559.002,377.002,414.002,386.55-1.95%8,144
Jun 12, 20262,409.002,481.002,420.002,462.002,434.002.20%23,194