Mizrahi Tefahot Bank Ltd. (TLV:MZTF)
Israel · Delayed Price · Currency is ILS · Price in ILA 23,840
+460 (1.97%)
May 8, 2026, 1:44 PM IDT
Mizrahi Tefahot Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 23,380.00 | 24,080.00 | 23,110.00 | 23,840.00 | 23,840.00 | 1.97% | 385,772 |
| May 7, 2026 | 23,260.00 | 23,540.00 | 22,950.00 | 23,380.00 | 23,380.00 | 1.65% | 1,454,495 |
| May 6, 2026 | 22,900.00 | 23,480.00 | 22,900.00 | 23,000.00 | 23,000.00 | 1.10% | 844,677 |
| May 5, 2026 | 23,180.00 | 23,270.00 | 22,630.00 | 22,750.00 | 22,750.00 | -1.86% | 440,503 |
| May 4, 2026 | 23,010.00 | 23,260.00 | 22,930.00 | 23,180.00 | 23,180.00 | 0.39% | 314,108 |
| May 1, 2026 | 23,050.00 | 23,340.00 | 22,940.00 | 23,090.00 | 23,090.00 | -0.47% | 185,334 |
| Apr 30, 2026 | 22,980.00 | 23,200.00 | 22,810.00 | 23,200.00 | 23,200.00 | - | 623,991 |
| Apr 29, 2026 | 23,330.00 | 23,500.00 | 22,970.00 | 23,200.00 | 23,200.00 | -0.26% | 388,817 |
| Apr 28, 2026 | 23,250.00 | 23,620.00 | 23,090.00 | 23,260.00 | 23,260.00 | -0.26% | 521,461 |
| Apr 27, 2026 | 23,530.00 | 23,830.00 | 23,320.00 | 23,320.00 | 23,320.00 | -0.89% | 313,129 |
| Apr 24, 2026 | 24,000.00 | 24,090.00 | 23,470.00 | 23,530.00 | 23,530.00 | -3.45% | 515,953 |
| Apr 23, 2026 | 23,990.00 | 24,430.00 | 23,910.00 | 24,370.00 | 24,370.00 | 1.41% | 319,594 |
| Apr 20, 2026 | 23,740.00 | 24,030.00 | 23,530.00 | 24,030.00 | 24,030.00 | -0.33% | 343,467 |
| Apr 17, 2026 | 23,900.00 | 24,160.00 | 23,840.00 | 24,110.00 | 24,110.00 | 1.17% | 205,047 |
| Apr 16, 2026 | 24,490.00 | 24,700.00 | 23,720.00 | 23,830.00 | 23,830.00 | -2.69% | 564,193 |
| Apr 15, 2026 | 24,440.00 | 24,820.00 | 24,350.00 | 24,490.00 | 24,490.00 | -0.61% | 335,378 |
| Apr 14, 2026 | 23,940.00 | 24,640.00 | 23,940.00 | 24,640.00 | 24,640.00 | 3.79% | 332,140 |
| Apr 13, 2026 | 24,300.00 | 24,300.00 | 23,740.00 | 23,740.00 | 23,740.00 | -2.82% | 331,077 |
| Apr 10, 2026 | 23,500.00 | 24,430.00 | 23,360.00 | 24,430.00 | 24,430.00 | 3.78% | 361,236 |
| Apr 9, 2026 | 23,970.00 | 24,080.00 | 23,030.00 | 23,540.00 | 23,540.00 | 0.17% | 664,756 |
| Apr 6, 2026 | 22,900.00 | 23,530.00 | 22,840.00 | 23,500.00 | 23,500.00 | 1.29% | 325,248 |
| Apr 3, 2026 | 22,890.00 | 23,340.00 | 22,690.00 | 23,200.00 | 23,200.00 | 1.84% | 289,183 |
| Mar 31, 2026 | 21,960.00 | 22,780.00 | 21,960.00 | 22,780.00 | 22,780.00 | 3.88% | 672,872 |
| Mar 30, 2026 | 22,240.00 | 22,380.00 | 21,890.00 | 21,930.00 | 21,930.00 | -2.23% | 574,498 |
| Mar 27, 2026 | 22,520.00 | 22,830.00 | 22,380.00 | 22,430.00 | 22,430.00 | -2.90% | 800,871 |
| Mar 26, 2026 | 23,170.00 | 23,170.00 | 22,860.00 | 23,100.00 | 23,100.00 | -0.17% | 355,186 |
| Mar 25, 2026 | 23,180.00 | 23,400.00 | 22,920.00 | 23,140.00 | 23,140.00 | 0.48% | 488,459 |
| Mar 24, 2026 | 23,010.00 | 23,280.00 | 22,820.00 | 23,030.00 | 23,030.00 | -0.39% | 421,296 |
| Mar 23, 2026 | 22,990.00 | 23,640.00 | 22,830.00 | 23,120.00 | 23,120.00 | -0.64% | 406,466 |
| Mar 20, 2026 | 23,600.00 | 23,650.00 | 23,270.00 | 23,270.00 | 23,270.00 | -0.60% | 459,249 |
| Mar 19, 2026 | 23,300.00 | 23,730.00 | 23,160.00 | 23,410.00 | 23,410.00 | 0.47% | 380,708 |
| Mar 18, 2026 | 23,050.00 | 23,460.00 | 23,040.00 | 23,300.00 | 23,300.00 | 1.30% | 326,963 |
| Mar 17, 2026 | 22,550.00 | 23,080.00 | 22,350.00 | 23,000.00 | 23,000.00 | 1.95% | 291,112 |
| Mar 16, 2026 | 23,070.00 | 23,120.00 | 22,560.00 | 22,560.00 | 22,560.00 | -2.13% | 455,865 |
| Mar 13, 2026 | 22,810.00 | 23,210.00 | 22,610.00 | 23,050.00 | 23,050.00 | 0.57% | 246,588 |
| Mar 12, 2026 | 23,500.00 | 23,550.00 | 22,900.00 | 22,920.00 | 22,920.00 | -3.62% | 639,821 |
| Mar 11, 2026 | 22,880.00 | 23,800.00 | 22,660.00 | 23,780.00 | 23,780.00 | 3.30% | 767,440 |
| Mar 10, 2026 | 23,370.00 | 23,730.00 | 22,920.00 | 23,020.00 | 23,020.00 | -1.07% | 726,693 |
| Mar 9, 2026 | 23,670.00 | 23,860.00 | 23,270.00 | 23,270.00 | 23,270.00 | -3.64% | 502,166 |
| Mar 6, 2026 | 24,400.00 | 24,510.00 | 23,600.00 | 24,150.00 | 23,879.96 | 0.12% | 719,024 |
| Mar 5, 2026 | 24,200.00 | 24,400.00 | 23,890.00 | 24,120.00 | 23,850.30 | -0.25% | 785,988 |
| Mar 4, 2026 | 24,440.00 | 25,000.00 | 24,180.00 | 24,180.00 | 23,909.63 | -1.39% | 613,814 |
| Mar 2, 2026 | 24,240.00 | 24,820.00 | 24,180.00 | 24,520.00 | 24,245.83 | 4.52% | 939,346 |
| Feb 27, 2026 | 23,160.00 | 23,730.00 | 23,020.00 | 23,460.00 | 23,197.68 | 0.17% | 506,262 |
| Feb 26, 2026 | 23,600.00 | 23,750.00 | 23,230.00 | 23,420.00 | 23,158.13 | -4.33% | 1,017,165 |
| Feb 25, 2026 | 24,710.00 | 24,790.00 | 24,040.00 | 24,480.00 | 24,206.28 | -0.81% | 316,331 |
| Feb 24, 2026 | 25,190.00 | 25,250.00 | 24,590.00 | 24,680.00 | 24,404.04 | -1.91% | 260,557 |
| Feb 23, 2026 | 24,630.00 | 25,240.00 | 24,530.00 | 25,160.00 | 24,878.67 | 2.57% | 270,823 |
| Feb 20, 2026 | 24,890.00 | 25,010.00 | 24,440.00 | 24,530.00 | 24,255.72 | -1.45% | 593,699 |
| Feb 19, 2026 | 25,440.00 | 25,680.00 | 24,890.00 | 24,890.00 | 24,611.69 | -2.16% | 322,083 |