Mizrahi Tefahot Bank Ltd. (TLV:MZTF)
Israel · Delayed Price · Currency is ILS · Price in ILA 23,840
-150 (-0.63%)
Jan 8, 2026, 5:24 PM IDT
Mizrahi Tefahot Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 23,680.00 | 23,770.00 | 23,410.00 | 23,560.00 | 23,560.00 | -0.72% | 270,995 |
| Dec 8, 2025 | 23,480.00 | 23,840.00 | 23,400.00 | 23,730.00 | 23,730.00 | 0.76% | 293,264 |
| Dec 7, 2025 | 23,160.00 | 23,550.00 | 23,160.00 | 23,550.00 | 23,550.00 | 1.12% | 141,601 |
| Dec 4, 2025 | 23,220.00 | 23,320.00 | 23,110.00 | 23,290.00 | 23,290.00 | 0.91% | 330,222 |
| Dec 3, 2025 | 23,280.00 | 23,490.00 | 23,080.00 | 23,080.00 | 23,080.00 | -1.28% | 342,590 |
| Dec 2, 2025 | 23,280.00 | 23,380.00 | 23,150.00 | 23,380.00 | 23,380.00 | 0.39% | 314,750 |
| Dec 1, 2025 | 22,870.00 | 23,320.00 | 22,770.00 | 23,290.00 | 23,290.00 | 1.84% | 470,795 |
| Nov 30, 2025 | 22,840.00 | 23,150.00 | 22,760.00 | 22,870.00 | 22,870.00 | 0.53% | 121,406 |
| Nov 27, 2025 | 22,500.00 | 22,750.00 | 22,300.00 | 22,750.00 | 22,750.00 | 1.84% | 493,279 |
| Nov 26, 2025 | 22,390.00 | 22,620.00 | 22,240.00 | 22,340.00 | 22,340.00 | -0.22% | 197,780 |
| Nov 25, 2025 | 22,460.00 | 22,490.00 | 22,200.00 | 22,390.00 | 22,390.00 | -1.28% | 325,488 |
| Nov 24, 2025 | 22,820.00 | 23,030.00 | 22,560.00 | 22,680.00 | 22,394.76 | -0.31% | 771,840 |
| Nov 23, 2025 | 22,480.00 | 22,840.00 | 22,480.00 | 22,750.00 | 22,463.88 | 0.93% | 301,408 |
| Nov 20, 2025 | 23,320.00 | 23,380.00 | 22,540.00 | 22,540.00 | 22,256.52 | -2.80% | 346,702 |
| Nov 19, 2025 | 22,920.00 | 23,220.00 | 22,750.00 | 23,190.00 | 22,898.34 | 1.67% | 308,330 |
| Nov 18, 2025 | 23,170.00 | 23,350.00 | 22,670.00 | 22,810.00 | 22,523.12 | -1.68% | 588,090 |
| Nov 17, 2025 | 23,600.00 | 24,170.00 | 23,200.00 | 23,200.00 | 22,908.22 | -1.69% | 694,784 |
| Nov 16, 2025 | 23,350.00 | 23,600.00 | 23,220.00 | 23,600.00 | 23,303.19 | 1.55% | 150,932 |
| Nov 13, 2025 | 23,170.00 | 23,400.00 | 23,030.00 | 23,240.00 | 22,947.71 | 0.30% | 516,517 |
| Nov 12, 2025 | 22,710.00 | 23,270.00 | 22,610.00 | 23,170.00 | 22,878.59 | 1.94% | 500,112 |
| Nov 11, 2025 | 22,310.00 | 22,840.00 | 22,180.00 | 22,730.00 | 22,444.13 | 1.93% | 462,781 |
| Nov 10, 2025 | 22,070.00 | 22,300.00 | 21,780.00 | 22,300.00 | 22,019.54 | 1.55% | 536,913 |
| Nov 9, 2025 | 22,010.00 | 22,210.00 | 21,870.00 | 21,960.00 | 21,683.81 | -0.23% | 148,928 |
| Nov 6, 2025 | 21,610.00 | 22,010.00 | 21,580.00 | 22,010.00 | 21,733.18 | 1.90% | 719,422 |
| Nov 5, 2025 | 21,640.00 | 21,760.00 | 21,360.00 | 21,600.00 | 21,328.34 | -0.18% | 408,450 |
| Nov 4, 2025 | 21,880.00 | 21,970.00 | 21,530.00 | 21,640.00 | 21,367.84 | -1.50% | 412,010 |
| Nov 3, 2025 | 21,450.00 | 21,990.00 | 21,110.00 | 21,970.00 | 21,693.69 | 2.86% | 317,400 |
| Nov 2, 2025 | 21,310.00 | 21,500.00 | 21,150.00 | 21,360.00 | 21,091.36 | 0.66% | 149,908 |
| Oct 30, 2025 | 21,390.00 | 21,530.00 | 21,100.00 | 21,220.00 | 20,953.12 | -0.42% | 1,109,417 |