Mizrahi Tefahot Bank Ltd. (TLV:MZTF)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
21,690
+500 (2.36%)
Aug 25, 2025, 4:45 PM IDT

Mizrahi Tefahot Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202521,150.0021,740.0021,090.0021,590.0021,590.001.89%402,329
Aug 24, 202520,910.0021,190.0020,820.0021,190.0021,190.002.52%175,571
Aug 21, 202520,830.0020,970.0020,570.0020,670.0020,670.00-2.04%568,032
Aug 20, 202521,000.0021,220.0020,850.0021,100.0020,820.52-624,532
Aug 19, 202520,780.0021,100.0020,670.0021,100.0020,820.522.08%1,622,098
Aug 18, 202521,070.0021,080.0020,480.0020,670.0020,396.21-1.99%606,350
Aug 17, 202520,750.0021,090.0020,720.0021,090.0020,810.652.13%202,453
Aug 14, 202520,700.0020,860.0020,370.0020,650.0020,376.48-0.86%557,684
Aug 13, 202520,790.0020,920.0020,550.0020,830.0020,554.091.17%498,817
Aug 12, 202521,030.0021,060.0020,470.0020,590.0020,317.27-1.95%422,664
Aug 11, 202521,580.0021,800.0020,870.0021,000.0020,721.84-3.23%824,727
Aug 10, 202520,620.0021,700.0020,430.0021,700.0021,412.576.01%569,614
Aug 7, 202520,310.0020,620.0020,160.0020,470.0020,198.860.84%1,800,843
Aug 6, 202520,170.0020,580.0020,000.0020,300.0020,031.110.54%827,022
Aug 5, 202520,840.0020,970.0020,040.0020,190.0019,922.57-3.58%467,120
Aug 4, 202520,740.0021,100.0020,670.0020,940.0020,662.63-0.52%473,065
Jul 31, 202521,310.0021,430.0020,930.0021,050.0020,771.18-0.80%362,843
Jul 30, 202521,270.0021,460.0021,170.0021,220.0020,938.93-255,830
Jul 29, 202521,170.0021,380.0021,110.0021,220.0020,938.930.09%438,179
Jul 28, 202521,100.0021,350.0020,900.0021,200.0020,919.190.90%475,906
Jul 27, 202521,220.0021,400.0021,010.0021,010.0020,731.71-2.51%221,075
Jul 24, 202521,550.0021,720.0021,380.0021,550.0021,264.55-1.24%1,628,531
Jul 23, 202522,090.0022,180.0021,580.0021,820.0021,530.98-0.37%507,024
Jul 22, 202521,990.0022,090.0021,730.0021,900.0021,609.92-0.45%437,366
Jul 21, 202521,780.0022,000.0021,720.0022,000.0021,708.591.29%380,575
Jul 20, 202522,090.0022,100.0021,720.0021,720.0021,432.30-1.27%151,131
Jul 17, 202521,810.0022,020.0021,790.0022,000.0021,708.591.15%315,622
Jul 16, 202521,780.0022,090.0021,700.0021,750.0021,461.91-0.46%269,389
Jul 15, 202521,610.0022,040.0021,600.0021,850.0021,560.581.35%357,751
Jul 14, 202522,020.0022,130.0021,560.0021,560.0021,274.42-1.96%531,199
Jul 13, 202522,560.0022,660.0021,990.0021,990.0021,698.73-3.47%229,507
Jul 10, 202522,710.0022,920.0022,590.0022,780.0022,478.260.35%405,461
Jul 9, 202522,260.0022,780.0022,260.0022,700.0022,399.321.66%715,779
Jul 8, 202522,220.0022,520.0022,010.0022,330.0022,034.22-0.09%430,588
Jul 7, 202522,400.0022,560.0022,210.0022,350.0022,053.96-0.22%393,822
Jul 6, 202522,500.0022,650.0022,310.0022,400.0022,103.30-0.44%179,820
Jul 3, 202522,110.0022,660.0022,100.0022,500.0022,201.972.51%573,485
Jul 2, 202521,630.0022,170.0021,610.0021,950.0021,659.261.48%587,545
Jul 1, 202522,000.0022,040.0021,550.0021,630.0021,343.50-1.46%440,329
Jun 30, 202522,000.0022,050.0021,710.0021,950.0021,659.26-0.23%603,361
Jun 29, 202521,790.0022,000.0021,630.0022,000.0021,708.591.99%205,767
Jun 26, 202521,790.0022,090.0021,570.0021,570.0021,284.29-1.95%919,582
Jun 25, 202521,420.0022,120.0021,370.0022,000.0021,708.592.23%448,352
Jun 24, 202521,450.0021,700.0021,280.0021,520.0021,234.953.31%542,104
Jun 23, 202521,100.0021,350.0020,830.0020,830.0020,554.09-1.79%506,293
Jun 22, 202520,540.0021,210.0020,430.0021,210.0020,929.064.74%300,857
Jun 19, 202519,700.0020,380.0019,650.0020,250.0019,981.772.43%636,330
Jun 18, 202519,300.0019,770.0019,190.0019,770.0019,508.132.28%483,798
Jun 17, 202519,100.0019,500.0019,090.0019,330.0019,073.960.68%437,522
Jun 16, 202518,750.0019,200.0018,690.0019,200.0018,945.681.59%659,596