Mizrahi Tefahot Bank Ltd. (TLV:MZTF)
Israel · Delayed Price · Currency is ILS · Price in ILA 21,180
+90 (0.43%)
Oct 28, 2025, 2:45 PM IDT
Mizrahi Tefahot Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 21,040.00 | 21,280.00 | 20,900.00 | 20,970.00 | 20,970.00 | -0.57% | 279,251 |
| Oct 27, 2025 | 21,240.00 | 21,520.00 | 21,070.00 | 21,090.00 | 21,090.00 | 0.05% | 325,565 |
| Oct 26, 2025 | 21,280.00 | 21,300.00 | 20,840.00 | 21,080.00 | 21,080.00 | 0.67% | 162,032 |
| Oct 23, 2025 | 20,730.00 | 21,070.00 | 20,610.00 | 20,940.00 | 20,940.00 | 0.29% | 329,035 |
| Oct 22, 2025 | 20,770.00 | 20,930.00 | 20,580.00 | 20,880.00 | 20,880.00 | 0.48% | 442,970 |
| Oct 21, 2025 | 21,250.00 | 21,250.00 | 20,650.00 | 20,780.00 | 20,780.00 | -1.70% | 303,733 |
| Oct 20, 2025 | 20,760.00 | 21,140.00 | 20,760.00 | 21,140.00 | 21,140.00 | 2.57% | 334,294 |
| Oct 19, 2025 | 20,950.00 | 21,000.00 | 20,320.00 | 20,610.00 | 20,610.00 | -0.91% | 319,435 |
| Oct 16, 2025 | 21,530.00 | 21,530.00 | 20,740.00 | 20,800.00 | 20,800.00 | -3.75% | 603,647 |
| Oct 15, 2025 | 21,560.00 | 21,720.00 | 21,370.00 | 21,610.00 | 21,610.00 | 1.46% | 379,483 |
| Oct 12, 2025 | 21,700.00 | 21,750.00 | 21,300.00 | 21,300.00 | 21,300.00 | -1.98% | 206,612 |
| Oct 9, 2025 | 21,390.00 | 21,740.00 | 21,200.00 | 21,730.00 | 21,730.00 | 3.03% | 500,213 |
| Oct 8, 2025 | 20,900.00 | 21,320.00 | 20,730.00 | 21,090.00 | 21,090.00 | -0.99% | 431,718 |
| Oct 5, 2025 | 22,470.00 | 22,510.00 | 21,300.00 | 21,300.00 | 21,300.00 | -2.25% | 315,547 |
| Sep 30, 2025 | 21,580.00 | 21,910.00 | 21,450.00 | 21,790.00 | 21,790.00 | 2.30% | 719,692 |
| Sep 29, 2025 | 21,390.00 | 21,420.00 | 20,820.00 | 21,300.00 | 21,300.00 | 0.47% | 551,148 |
| Sep 28, 2025 | 20,840.00 | 21,200.00 | 20,670.00 | 21,200.00 | 21,200.00 | 4.79% | 268,300 |
| Sep 25, 2025 | 19,860.00 | 20,230.00 | 19,640.00 | 20,230.00 | 20,230.00 | 3.16% | 915,819 |
| Sep 21, 2025 | 20,430.00 | 20,620.00 | 19,610.00 | 19,610.00 | 19,610.00 | -3.26% | 368,148 |
| Sep 18, 2025 | 20,250.00 | 20,530.00 | 19,960.00 | 20,270.00 | 20,270.00 | 0.10% | 722,784 |
| Sep 17, 2025 | 21,100.00 | 21,110.00 | 20,140.00 | 20,250.00 | 20,250.00 | -3.16% | 493,404 |
| 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 |