Skip to main content
logo
Meitav Trade Investments Ltd (TLV:MTRD)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,265.00
+1.00 (0.04%)
At close: Jun 23, 2026

Meitav Trade Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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