Mizrahi Tefahot Bank Ltd. (TLV:MZTF)
Israel · Delayed Price · Currency is ILS · Price in ILA 25,440
+70 (0.28%)
At close: Feb 18, 2026
Mizrahi Tefahot Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 25,300.00 | 25,420.00 | 25,200.00 | 25,320.00 | - | -0.20% | 99,876 |
| Feb 17, 2026 | 25,300.00 | 25,480.00 | 25,060.00 | 25,370.00 | 25,370.00 | -0.47% | 248,730 |
| Feb 16, 2026 | 25,880.00 | 25,900.00 | 25,240.00 | 25,490.00 | 25,490.00 | -0.51% | 462,565 |
| Feb 13, 2026 | 25,780.00 | 25,920.00 | 25,610.00 | 25,620.00 | 25,620.00 | -1.46% | 283,538 |
| Feb 12, 2026 | 25,420.00 | 26,070.00 | 25,230.00 | 26,000.00 | 26,000.00 | 2.28% | 514,871 |
| Feb 11, 2026 | 25,410.00 | 25,420.00 | 25,070.00 | 25,420.00 | 25,420.00 | 0.04% | 325,491 |
| Feb 10, 2026 | 25,120.00 | 25,490.00 | 25,100.00 | 25,410.00 | 25,410.00 | 1.15% | 518,239 |
| Feb 9, 2026 | 24,900.00 | 25,120.00 | 24,600.00 | 25,120.00 | 25,120.00 | 1.45% | 377,923 |
| Feb 6, 2026 | 24,900.00 | 24,960.00 | 24,380.00 | 24,760.00 | 24,760.00 | -0.56% | 299,506 |
| Feb 5, 2026 | 25,410.00 | 25,450.00 | 24,880.00 | 24,900.00 | 24,900.00 | -1.39% | 1,043,228 |
| Feb 4, 2026 | 25,200.00 | 25,280.00 | 24,940.00 | 25,250.00 | 25,250.00 | 1.45% | 506,632 |
| Feb 3, 2026 | 24,730.00 | 25,040.00 | 24,730.00 | 24,890.00 | 24,890.00 | 1.06% | 428,691 |
| Feb 2, 2026 | 24,250.00 | 24,630.00 | 24,190.00 | 24,630.00 | 24,630.00 | 1.19% | 446,775 |
| Jan 30, 2026 | 24,000.00 | 24,500.00 | 24,000.00 | 24,340.00 | 24,340.00 | 1.42% | 360,131 |
| Jan 29, 2026 | 24,210.00 | 24,380.00 | 23,940.00 | 24,000.00 | 24,000.00 | -1.19% | 282,204 |
| Jan 28, 2026 | 24,510.00 | 24,680.00 | 24,290.00 | 24,290.00 | 24,290.00 | -1.22% | 303,389 |
| Jan 27, 2026 | 24,770.00 | 24,840.00 | 24,520.00 | 24,590.00 | 24,590.00 | -0.32% | 193,213 |
| Jan 26, 2026 | 24,460.00 | 24,770.00 | 24,280.00 | 24,670.00 | 24,670.00 | 1.61% | 205,241 |
| Jan 23, 2026 | 24,530.00 | 24,550.00 | 24,100.00 | 24,280.00 | 24,280.00 | -0.86% | 587,415 |
| Jan 22, 2026 | 24,040.00 | 24,490.00 | 24,020.00 | 24,490.00 | 24,490.00 | 2.60% | 313,862 |
| Jan 21, 2026 | 24,090.00 | 24,250.00 | 23,720.00 | 23,870.00 | 23,870.00 | -0.75% | 484,883 |
| Jan 20, 2026 | 24,400.00 | 24,520.00 | 23,870.00 | 24,050.00 | 24,050.00 | -1.43% | 261,479 |
| Jan 19, 2026 | 24,490.00 | 24,850.00 | 24,350.00 | 24,400.00 | 24,400.00 | -1.81% | 371,985 |
| Jan 16, 2026 | 24,800.00 | 25,150.00 | 24,580.00 | 24,850.00 | 24,850.00 | 0.93% | 439,132 |
| Jan 15, 2026 | 24,340.00 | 24,670.00 | 24,090.00 | 24,620.00 | 24,620.00 | 0.61% | 355,058 |
| Jan 14, 2026 | 23,790.00 | 24,470.00 | 23,680.00 | 24,470.00 | 24,470.00 | 3.16% | 359,088 |
| Jan 13, 2026 | 23,820.00 | 23,910.00 | 23,480.00 | 23,720.00 | 23,720.00 | -0.67% | 274,780 |
| Jan 12, 2026 | 23,900.00 | 24,100.00 | 23,550.00 | 23,880.00 | 23,880.00 | -0.83% | 330,280 |
| Jan 9, 2026 | 23,700.00 | 24,080.00 | 23,700.00 | 24,080.00 | 24,080.00 | 1.01% | 152,148 |
| Jan 8, 2026 | 23,810.00 | 24,160.00 | 23,520.00 | 23,840.00 | 23,840.00 | -0.63% | 354,750 |
| Jan 7, 2026 | 23,730.00 | 23,990.00 | 23,520.00 | 23,990.00 | 23,990.00 | 1.44% | 483,105 |
| Jan 6, 2026 | 22,840.00 | 23,650.00 | 22,780.00 | 23,650.00 | 23,650.00 | 3.55% | 488,566 |
| Jan 5, 2026 | 23,500.00 | 23,690.00 | 22,840.00 | 22,840.00 | 22,840.00 | -1.97% | 453,277 |
| Jan 1, 2026 | 22,020.00 | 23,300.00 | 22,020.00 | 23,300.00 | 23,300.00 | 4.77% | 194,399 |
| Dec 31, 2025 | 22,530.00 | 22,670.00 | 22,240.00 | 22,240.00 | 22,240.00 | -1.46% | 559,196 |
| Dec 30, 2025 | 22,600.00 | 22,850.00 | 22,440.00 | 22,570.00 | 22,570.00 | -0.44% | 354,031 |
| Dec 29, 2025 | 22,140.00 | 22,680.00 | 22,070.00 | 22,670.00 | 22,670.00 | 2.35% | 525,181 |
| Dec 28, 2025 | 22,150.00 | 22,630.00 | 22,150.00 | 22,150.00 | 22,150.00 | -0.89% | 182,761 |
| Dec 25, 2025 | 23,320.00 | 23,450.00 | 22,350.00 | 22,350.00 | 22,350.00 | -4.85% | 452,192 |
| Dec 24, 2025 | 23,720.00 | 23,810.00 | 23,170.00 | 23,490.00 | 23,490.00 | -0.97% | 390,601 |
| Dec 23, 2025 | 23,900.00 | 23,920.00 | 23,520.00 | 23,720.00 | 23,720.00 | -0.88% | 438,010 |
| Dec 22, 2025 | 23,570.00 | 24,030.00 | 23,570.00 | 23,930.00 | 23,930.00 | 1.36% | 270,200 |
| Dec 21, 2025 | 23,610.00 | 23,810.00 | 23,520.00 | 23,610.00 | 23,610.00 | -1.05% | 112,760 |
| Dec 18, 2025 | 23,690.00 | 23,920.00 | 23,490.00 | 23,860.00 | 23,860.00 | 0.63% | 422,411 |
| Dec 17, 2025 | 23,780.00 | 23,840.00 | 23,440.00 | 23,710.00 | 23,710.00 | 0.04% | 681,532 |
| Dec 16, 2025 | 23,450.00 | 23,850.00 | 23,420.00 | 23,700.00 | 23,700.00 | 0.21% | 348,992 |
| Dec 15, 2025 | 23,700.00 | 24,020.00 | 23,520.00 | 23,650.00 | 23,650.00 | -0.04% | 378,139 |
| Dec 14, 2025 | 23,820.00 | 23,980.00 | 23,650.00 | 23,660.00 | 23,660.00 | -1.21% | 220,468 |
| Dec 11, 2025 | 23,690.00 | 24,290.00 | 23,690.00 | 23,950.00 | 23,950.00 | 0.50% | 408,063 |
| Dec 10, 2025 | 23,420.00 | 23,830.00 | 23,340.00 | 23,830.00 | 23,830.00 | 1.15% | 304,395 |