Mizrahi Tefahot Bank Ltd. (TLV:MZTF)
Israel · Delayed Price · Currency is ILS · Price in ILA 20,190
-750 (-3.58%)
Aug 5, 2025, 5:24 PM IDT
Nuvei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 20,840.00 | 20,970.00 | 20,040.00 | 20,190.00 | 20,190.00 | -3.58% | 467,120 |
| Aug 4, 2025 | 20,740.00 | 21,100.00 | 20,670.00 | 20,940.00 | 20,940.00 | -0.52% | 473,065 |
| Jul 31, 2025 | 21,310.00 | 21,430.00 | 20,930.00 | 21,050.00 | 21,050.00 | -0.80% | 362,843 |
| Jul 30, 2025 | 21,270.00 | 21,460.00 | 21,170.00 | 21,220.00 | 21,220.00 | - | 255,830 |
| Jul 29, 2025 | 21,170.00 | 21,380.00 | 21,110.00 | 21,220.00 | 21,220.00 | 0.09% | 438,179 |
| Jul 28, 2025 | 21,100.00 | 21,350.00 | 20,900.00 | 21,200.00 | 21,200.00 | 0.90% | 475,906 |
| Jul 27, 2025 | 21,220.00 | 21,400.00 | 21,010.00 | 21,010.00 | 21,010.00 | -2.51% | 221,075 |
| Jul 24, 2025 | 21,550.00 | 21,720.00 | 21,380.00 | 21,550.00 | 21,550.00 | -1.24% | 1,628,531 |
| Jul 23, 2025 | 22,090.00 | 22,180.00 | 21,580.00 | 21,820.00 | 21,820.00 | -0.37% | 507,024 |
| Jul 22, 2025 | 21,990.00 | 22,090.00 | 21,730.00 | 21,900.00 | 21,900.00 | -0.45% | 437,366 |
| Jul 21, 2025 | 21,780.00 | 22,000.00 | 21,720.00 | 22,000.00 | 22,000.00 | 1.29% | 380,575 |
| Jul 20, 2025 | 22,090.00 | 22,100.00 | 21,720.00 | 21,720.00 | 21,720.00 | -1.27% | 151,131 |
| Jul 17, 2025 | 21,810.00 | 22,020.00 | 21,790.00 | 22,000.00 | 22,000.00 | 1.15% | 315,622 |
| Jul 16, 2025 | 21,780.00 | 22,090.00 | 21,700.00 | 21,750.00 | 21,750.00 | -0.46% | 269,389 |
| Jul 15, 2025 | 21,610.00 | 22,040.00 | 21,600.00 | 21,850.00 | 21,850.00 | 1.35% | 357,751 |
| Jul 14, 2025 | 22,020.00 | 22,130.00 | 21,560.00 | 21,560.00 | 21,560.00 | -1.96% | 531,199 |
| Jul 13, 2025 | 22,560.00 | 22,660.00 | 21,990.00 | 21,990.00 | 21,990.00 | -3.47% | 229,507 |
| Jul 10, 2025 | 22,710.00 | 22,920.00 | 22,590.00 | 22,780.00 | 22,780.00 | 0.35% | 405,461 |
| Jul 9, 2025 | 22,260.00 | 22,780.00 | 22,260.00 | 22,700.00 | 22,700.00 | 1.66% | 715,779 |
| Jul 8, 2025 | 22,220.00 | 22,520.00 | 22,010.00 | 22,330.00 | 22,330.00 | -0.09% | 430,588 |
| Jul 7, 2025 | 22,400.00 | 22,560.00 | 22,210.00 | 22,350.00 | 22,350.00 | -0.22% | 393,822 |
| Jul 6, 2025 | 22,500.00 | 22,650.00 | 22,310.00 | 22,400.00 | 22,400.00 | -0.44% | 179,820 |
| Jul 3, 2025 | 22,110.00 | 22,660.00 | 22,100.00 | 22,500.00 | 22,500.00 | 2.51% | 573,485 |
| Jul 2, 2025 | 21,630.00 | 22,170.00 | 21,610.00 | 21,950.00 | 21,950.00 | 1.48% | 587,545 |
| Jul 1, 2025 | 22,000.00 | 22,040.00 | 21,550.00 | 21,630.00 | 21,630.00 | -1.46% | 440,329 |
| Jun 30, 2025 | 22,000.00 | 22,050.00 | 21,710.00 | 21,950.00 | 21,950.00 | -0.23% | 603,361 |
| Jun 29, 2025 | 21,790.00 | 22,000.00 | 21,630.00 | 22,000.00 | 22,000.00 | 1.99% | 205,767 |
| Jun 26, 2025 | 21,790.00 | 22,090.00 | 21,570.00 | 21,570.00 | 21,570.00 | -1.95% | 919,582 |
| Jun 25, 2025 | 21,420.00 | 22,120.00 | 21,370.00 | 22,000.00 | 22,000.00 | 2.23% | 448,352 |
| Jun 24, 2025 | 21,450.00 | 21,700.00 | 21,280.00 | 21,520.00 | 21,520.00 | 3.31% | 542,104 |
| Jun 23, 2025 | 21,100.00 | 21,350.00 | 20,830.00 | 20,830.00 | 20,830.00 | 2.86% | 506,293 |
| Jun 22, 2025 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | - | - |
| Jun 19, 2025 | 19,700.00 | 20,380.00 | 19,650.00 | 20,250.00 | 20,250.00 | 2.43% | 636,330 |
| Jun 18, 2025 | 19,300.00 | 19,770.00 | 19,190.00 | 19,770.00 | 19,770.00 | 2.28% | 483,798 |
| Jun 17, 2025 | 19,100.00 | 19,500.00 | 19,090.00 | 19,330.00 | 19,330.00 | 0.68% | 437,522 |
| Jun 16, 2025 | 18,750.00 | 19,200.00 | 18,690.00 | 19,200.00 | 19,200.00 | 1.59% | 659,596 |
| Jun 15, 2025 | 18,350.00 | 18,990.00 | 18,350.00 | 18,900.00 | 18,900.00 | -0.47% | 517,747 |
| Jun 12, 2025 | 19,210.00 | 19,340.00 | 18,750.00 | 18,990.00 | 18,990.00 | -3.26% | 702,399 |
| Jun 11, 2025 | 19,650.00 | 19,700.00 | 19,420.00 | 19,630.00 | 19,630.00 | -0.10% | 322,884 |
| Jun 10, 2025 | 19,870.00 | 19,910.00 | 19,600.00 | 19,650.00 | 19,650.00 | -0.76% | 269,404 |
| Jun 9, 2025 | 20,000.00 | 20,100.00 | 19,800.00 | 19,800.00 | 19,800.00 | -1.49% | 192,212 |
| Jun 8, 2025 | 20,250.00 | 20,270.00 | 20,060.00 | 20,100.00 | 20,100.00 | 0.35% | 122,076 |
| Jun 5, 2025 | 19,750.00 | 20,090.00 | 19,600.00 | 20,030.00 | 20,030.00 | 2.30% | 497,254 |
| Jun 4, 2025 | 20,090.00 | 20,180.00 | 19,580.00 | 19,580.00 | 19,580.00 | -2.00% | 427,184 |
| Jun 3, 2025 | 20,120.00 | 20,220.00 | 19,720.00 | 19,980.00 | 19,980.00 | -0.70% | 501,273 |
| May 29, 2025 | 20,300.00 | 20,370.00 | 20,080.00 | 20,120.00 | 20,120.00 | 0.75% | 1,836,115 |
| May 28, 2025 | 20,100.00 | 20,300.00 | 19,900.00 | 19,970.00 | 19,970.00 | -1.33% | 343,603 |
| May 27, 2025 | 20,050.00 | 20,310.00 | 19,970.00 | 20,240.00 | 20,041.03 | 1.05% | 616,929 |
| May 26, 2025 | 19,780.00 | 20,070.00 | 19,680.00 | 20,030.00 | 19,833.11 | 2.82% | 416,454 |
| May 25, 2025 | 19,100.00 | 19,490.00 | 19,080.00 | 19,480.00 | 19,288.51 | 1.04% | 118,639 |