Mizrahi Tefahot Bank Ltd. (TLV:MZTF)
Israel · Delayed Price · Currency is ILS · Price in ILA 22,450
+920 (4.27%)
Nov 6, 2026, 1:46 PM IST
Mizrahi Tefahot Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 21,530.00 | 22,450.00 | 21,530.00 | 22,450.00 | 22,450.00 | 4.27% | 415,688 |
| Nov 5, 2026 | 21,620.00 | 21,880.00 | 21,150.00 | 21,530.00 | 21,530.00 | -3.19% | 1,879,318 |
| Nov 4, 2026 | 22,580.00 | 22,600.00 | 22,090.00 | 22,240.00 | 22,240.00 | -1.51% | 388,634 |
| Nov 3, 2026 | 22,230.00 | 22,590.00 | 22,100.00 | 22,580.00 | 22,580.00 | 1.35% | 326,907 |
| Nov 2, 2026 | 22,130.00 | 22,370.00 | 22,000.00 | 22,280.00 | 22,280.00 | 1.04% | 338,404 |
| Oct 30, 2026 | 22,390.00 | 22,400.00 | 21,960.00 | 22,050.00 | 22,050.00 | -1.30% | 349,723 |
| Oct 29, 2026 | 22,230.00 | 22,730.00 | 22,200.00 | 22,340.00 | 22,340.00 | 0.09% | 454,129 |
| Oct 28, 2026 | 23,010.00 | 23,130.00 | 22,300.00 | 22,320.00 | 22,320.00 | -5.30% | 485,017 |
| Oct 26, 2026 | 22,970.00 | 23,570.00 | 22,970.00 | 23,570.00 | 23,570.00 | 1.64% | 426,163 |
| Oct 23, 2026 | 23,180.00 | 23,500.00 | 23,090.00 | 23,190.00 | 23,190.00 | -0.94% | 499,407 |
| Oct 22, 2026 | 23,510.00 | 23,590.00 | 23,280.00 | 23,410.00 | 23,410.00 | -0.89% | 212,994 |
| Oct 21, 2026 | 23,780.00 | 23,800.00 | 23,500.00 | 23,620.00 | 23,620.00 | -0.25% | 183,326 |
| Oct 20, 2026 | 23,400.00 | 23,680.00 | 23,300.00 | 23,680.00 | 23,680.00 | 1.02% | 208,314 |
| Oct 19, 2026 | 23,330.00 | 23,520.00 | 23,210.00 | 23,440.00 | 23,440.00 | 0.13% | 261,139 |
| Oct 16, 2026 | 23,240.00 | 23,540.00 | 23,060.00 | 23,410.00 | 23,410.00 | 0.69% | 202,214 |
| Oct 15, 2026 | 22,920.00 | 23,280.00 | 22,830.00 | 23,250.00 | 23,250.00 | 1.44% | 287,159 |
| Oct 14, 2026 | 22,750.00 | 23,100.00 | 22,700.00 | 22,920.00 | 22,920.00 | 0.61% | 436,986 |
| Oct 13, 2026 | 22,130.00 | 22,800.00 | 22,130.00 | 22,780.00 | 22,780.00 | 3.03% | 554,565 |
| Oct 12, 2026 | 22,110.00 | 22,310.00 | 21,860.00 | 22,110.00 | 22,110.00 | - | 425,333 |
| Oct 9, 2026 | 22,260.00 | 22,560.00 | 22,110.00 | 22,110.00 | 22,110.00 | -0.67% | 216,626 |
| Oct 8, 2026 | 22,170.00 | 22,470.00 | 22,140.00 | 22,260.00 | 22,260.00 | -0.18% | 552,734 |
| Oct 7, 2026 | 22,560.00 | 22,780.00 | 22,300.00 | 22,300.00 | 22,300.00 | -1.50% | 739,856 |
| Oct 6, 2026 | 23,080.00 | 23,140.00 | 22,560.00 | 22,640.00 | 22,640.00 | -1.48% | 594,046 |
| Oct 5, 2026 | 23,260.00 | 23,260.00 | 22,730.00 | 22,980.00 | 22,980.00 | -1.08% | 375,065 |
| Oct 1, 2026 | 23,120.00 | 23,450.00 | 23,040.00 | 23,230.00 | 23,230.00 | 0.96% | 488,618 |
| Sep 30, 2026 | 23,300.00 | 23,470.00 | 22,990.00 | 23,010.00 | 23,010.00 | -1.54% | 403,610 |
| Sep 29, 2026 | 23,580.00 | 23,780.00 | 23,260.00 | 23,370.00 | 23,370.00 | -0.68% | 234,838 |
| Sep 28, 2026 | 23,460.00 | 23,840.00 | 23,460.00 | 23,530.00 | 23,530.00 | 0.04% | 484,986 |
| Sep 24, 2026 | 23,340.00 | 23,670.00 | 23,320.00 | 23,520.00 | 23,520.00 | -0.55% | 652,603 |
| Sep 23, 2026 | 23,750.00 | 23,800.00 | 23,170.00 | 23,650.00 | 23,650.00 | -0.17% | 725,814 |
| Sep 22, 2026 | 23,910.00 | 23,940.00 | 23,490.00 | 23,690.00 | 23,690.00 | -1.13% | 505,248 |
| Sep 17, 2026 | 24,080.00 | 24,380.00 | 23,880.00 | 23,960.00 | 23,960.00 | -0.33% | 802,683 |
| Sep 16, 2026 | 23,670.00 | 24,130.00 | 23,640.00 | 24,040.00 | 24,040.00 | 2.04% | 488,702 |
| Sep 15, 2026 | 23,660.00 | 23,700.00 | 23,360.00 | 23,560.00 | 23,560.00 | -0.42% | 179,366 |
| Sep 14, 2026 | 23,460.00 | 23,760.00 | 23,440.00 | 23,660.00 | 23,660.00 | 0.77% | 339,175 |
| Sep 10, 2026 | 23,570.00 | 23,740.00 | 23,320.00 | 23,480.00 | 23,480.00 | -0.38% | 419,191 |
| Sep 9, 2026 | 23,760.00 | 23,930.00 | 23,470.00 | 23,570.00 | 23,570.00 | -0.63% | 386,868 |
| Sep 8, 2026 | 23,950.00 | 24,000.00 | 22,900.00 | 23,720.00 | 23,720.00 | -1.17% | 435,415 |
| Sep 7, 2026 | 23,850.00 | 24,150.00 | 23,800.00 | 24,000.00 | 24,000.00 | 0.42% | 410,884 |
| Sep 4, 2026 | 24,060.00 | 24,090.00 | 23,730.00 | 23,900.00 | 23,900.00 | -0.29% | 137,850 |
| Sep 3, 2026 | 23,840.00 | 23,970.00 | 23,720.00 | 23,970.00 | 23,970.00 | 1.05% | 253,326 |
| Sep 2, 2026 | 23,390.00 | 23,750.00 | 23,320.00 | 23,720.00 | 23,720.00 | 1.63% | 362,706 |
| Sep 1, 2026 | 23,190.00 | 23,620.00 | 22,800.00 | 23,340.00 | 23,340.00 | 0.65% | 511,134 |
| Aug 31, 2026 | 23,100.00 | 23,400.00 | 23,070.00 | 23,190.00 | 23,190.00 | 0.35% | 430,886 |
| Aug 28, 2026 | 22,990.00 | 23,300.00 | 22,980.00 | 23,110.00 | 23,110.00 | -0.52% | 509,696 |
| Aug 27, 2026 | 23,080.00 | 23,290.00 | 23,020.00 | 23,230.00 | 23,230.00 | 0.26% | 188,842 |
| Aug 26, 2026 | 22,970.00 | 23,280.00 | 22,970.00 | 23,170.00 | 23,170.00 | -0.04% | 352,551 |
| Aug 25, 2026 | 22,880.00 | 23,230.00 | 22,830.00 | 23,180.00 | 23,180.00 | 1.13% | 179,952 |
| Aug 24, 2026 | 23,040.00 | 23,040.00 | 22,660.00 | 22,920.00 | 22,920.00 | 0.19% | 209,456 |
| Aug 21, 2026 | 22,920.00 | 23,150.00 | 22,850.00 | 23,150.00 | 22,875.88 | 1.31% | 241,520 |