Mizrahi Tefahot Bank Ltd. (TLV:MZTF)
Israel · Delayed Price · Currency is ILS · Price in ILA 20,910
-320 (-1.51%)
Sep 16, 2025, 5:24 PM IDT
Mizrahi Tefahot Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 21,160.00 | 21,160.00 | 20,500.00 | 20,910.00 | 20,910.00 | -1.51% | 608,020 |
| Sep 15, 2025 | 21,150.00 | 21,570.00 | 20,740.00 | 21,230.00 | 21,230.00 | 0.62% | 339,222 |
| Sep 14, 2025 | 21,350.00 | 21,380.00 | 21,050.00 | 21,100.00 | 21,100.00 | -1.22% | 88,814 |
| Sep 11, 2025 | 21,830.00 | 21,920.00 | 21,210.00 | 21,360.00 | 21,360.00 | -1.43% | 346,262 |
| Sep 10, 2025 | 21,800.00 | 21,870.00 | 21,580.00 | 21,670.00 | 21,670.00 | -0.69% | 231,414 |
| Sep 9, 2025 | 21,760.00 | 22,110.00 | 21,580.00 | 21,820.00 | 21,820.00 | 0.18% | 342,022 |
| Sep 8, 2025 | 22,000.00 | 22,040.00 | 21,690.00 | 21,780.00 | 21,780.00 | -0.91% | 240,924 |
| Sep 7, 2025 | 21,930.00 | 21,990.00 | 21,720.00 | 21,980.00 | 21,980.00 | 0.64% | 82,555 |
| Sep 4, 2025 | 21,630.00 | 21,910.00 | 21,620.00 | 21,840.00 | 21,840.00 | 1.44% | 299,777 |
| Sep 3, 2025 | 21,340.00 | 21,620.00 | 21,320.00 | 21,530.00 | 21,530.00 | 1.41% | 316,674 |
| Sep 2, 2025 | 21,450.00 | 21,460.00 | 21,200.00 | 21,230.00 | 21,230.00 | -1.21% | 330,449 |
| Sep 1, 2025 | 21,710.00 | 21,780.00 | 21,320.00 | 21,490.00 | 21,490.00 | -1.01% | 251,911 |
| Aug 31, 2025 | 21,800.00 | 21,910.00 | 21,530.00 | 21,710.00 | 21,710.00 | -0.64% | 239,489 |
| Aug 28, 2025 | 21,610.00 | 21,980.00 | 21,610.00 | 21,850.00 | 21,850.00 | -0.32% | 1,368,001 |
| Aug 27, 2025 | 22,020.00 | 22,120.00 | 21,690.00 | 21,920.00 | 21,920.00 | -0.45% | 418,928 |
| Aug 26, 2025 | 21,600.00 | 22,040.00 | 21,560.00 | 22,020.00 | 22,020.00 | 1.99% | 1,189,804 |
| Aug 25, 2025 | 21,150.00 | 21,590.00 | 21,090.00 | 21,590.00 | 21,590.00 | 1.89% | 402,329 |
| Aug 24, 2025 | 20,910.00 | 21,190.00 | 20,820.00 | 21,190.00 | 21,190.00 | 2.52% | 175,571 |
| Aug 21, 2025 | 20,830.00 | 20,970.00 | 20,570.00 | 20,670.00 | 20,670.00 | -2.04% | 568,032 |
| Aug 20, 2025 | 21,000.00 | 21,220.00 | 20,850.00 | 21,100.00 | 20,820.52 | - | 624,532 |
| Aug 19, 2025 | 20,780.00 | 21,100.00 | 20,670.00 | 21,100.00 | 20,820.52 | 2.08% | 1,622,098 |
| Aug 18, 2025 | 21,070.00 | 21,080.00 | 20,480.00 | 20,670.00 | 20,396.21 | -1.99% | 606,350 |
| Aug 17, 2025 | 20,750.00 | 21,090.00 | 20,720.00 | 21,090.00 | 20,810.65 | 2.13% | 202,453 |
| Aug 14, 2025 | 20,700.00 | 20,860.00 | 20,370.00 | 20,650.00 | 20,376.48 | -0.86% | 557,684 |
| Aug 13, 2025 | 20,790.00 | 20,920.00 | 20,550.00 | 20,830.00 | 20,554.09 | 1.17% | 498,817 |
| Aug 12, 2025 | 21,030.00 | 21,060.00 | 20,470.00 | 20,590.00 | 20,317.27 | -1.95% | 422,664 |
| Aug 11, 2025 | 21,580.00 | 21,800.00 | 20,870.00 | 21,000.00 | 20,721.84 | -3.23% | 824,727 |
| Aug 10, 2025 | 20,620.00 | 21,700.00 | 20,430.00 | 21,700.00 | 21,412.57 | 6.01% | 569,614 |
| Aug 7, 2025 | 20,310.00 | 20,620.00 | 20,160.00 | 20,470.00 | 20,198.86 | 0.84% | 1,800,843 |
| Aug 6, 2025 | 20,170.00 | 20,580.00 | 20,000.00 | 20,300.00 | 20,031.11 | 0.54% | 827,022 |
| Aug 5, 2025 | 20,840.00 | 20,970.00 | 20,040.00 | 20,190.00 | 19,922.57 | -3.58% | 467,120 |
| Aug 4, 2025 | 20,740.00 | 21,100.00 | 20,670.00 | 20,940.00 | 20,662.63 | -0.52% | 473,065 |
| Jul 31, 2025 | 21,310.00 | 21,430.00 | 20,930.00 | 21,050.00 | 20,771.18 | -0.80% | 362,843 |
| Jul 30, 2025 | 21,270.00 | 21,460.00 | 21,170.00 | 21,220.00 | 20,938.93 | - | 255,830 |
| Jul 29, 2025 | 21,170.00 | 21,380.00 | 21,110.00 | 21,220.00 | 20,938.93 | 0.09% | 438,179 |
| Jul 28, 2025 | 21,100.00 | 21,350.00 | 20,900.00 | 21,200.00 | 20,919.19 | 0.90% | 475,906 |
| Jul 27, 2025 | 21,220.00 | 21,400.00 | 21,010.00 | 21,010.00 | 20,731.71 | -2.51% | 221,075 |
| Jul 24, 2025 | 21,550.00 | 21,720.00 | 21,380.00 | 21,550.00 | 21,264.55 | -1.24% | 1,628,531 |
| Jul 23, 2025 | 22,090.00 | 22,180.00 | 21,580.00 | 21,820.00 | 21,530.98 | -0.37% | 507,024 |
| Jul 22, 2025 | 21,990.00 | 22,090.00 | 21,730.00 | 21,900.00 | 21,609.92 | -0.45% | 437,366 |
| Jul 21, 2025 | 21,780.00 | 22,000.00 | 21,720.00 | 22,000.00 | 21,708.59 | 1.29% | 380,575 |
| Jul 20, 2025 | 22,090.00 | 22,100.00 | 21,720.00 | 21,720.00 | 21,432.30 | -1.27% | 151,131 |
| Jul 17, 2025 | 21,810.00 | 22,020.00 | 21,790.00 | 22,000.00 | 21,708.59 | 1.15% | 315,622 |
| Jul 16, 2025 | 21,780.00 | 22,090.00 | 21,700.00 | 21,750.00 | 21,461.91 | -0.46% | 269,389 |
| Jul 15, 2025 | 21,610.00 | 22,040.00 | 21,600.00 | 21,850.00 | 21,560.58 | 1.35% | 357,751 |
| Jul 14, 2025 | 22,020.00 | 22,130.00 | 21,560.00 | 21,560.00 | 21,274.42 | -1.96% | 531,199 |
| Jul 13, 2025 | 22,560.00 | 22,660.00 | 21,990.00 | 21,990.00 | 21,698.73 | -3.47% | 229,507 |
| Jul 10, 2025 | 22,710.00 | 22,920.00 | 22,590.00 | 22,780.00 | 22,478.26 | 0.35% | 405,461 |
| Jul 9, 2025 | 22,260.00 | 22,780.00 | 22,260.00 | 22,700.00 | 22,399.32 | 1.66% | 715,779 |
| Jul 8, 2025 | 22,220.00 | 22,520.00 | 22,010.00 | 22,330.00 | 22,034.22 | -0.09% | 430,588 |