Mizrahi Tefahot Bank Ltd. (TLV:MZTF)
Israel · Delayed Price · Currency is ILS · Price in ILA 23,530
+10 (0.04%)
Sep 28, 2026, 2:29 PM IDT
Mizrahi Tefahot Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 23,220.00 | 23,300.00 | 22,830.00 | 22,850.00 | 22,579.43 | -1.59% | 265,818 |
| Aug 19, 2026 | 23,230.00 | 23,330.00 | 23,030.00 | 23,220.00 | 22,945.05 | -0.04% | 352,012 |
| Aug 18, 2026 | 22,670.00 | 23,230.00 | 22,430.00 | 23,230.00 | 22,954.93 | 2.43% | 518,326 |
| Aug 17, 2026 | 23,210.00 | 23,400.00 | 22,510.00 | 22,680.00 | 22,411.45 | -3.28% | 890,653 |
| Aug 14, 2026 | 23,680.00 | 23,680.00 | 23,380.00 | 23,450.00 | 23,172.33 | -0.38% | 159,364 |
| Aug 13, 2026 | 23,420.00 | 23,820.00 | 23,400.00 | 23,540.00 | 23,261.26 | -0.08% | 340,677 |
| Aug 12, 2026 | 23,220.00 | 23,580.00 | 23,200.00 | 23,560.00 | 23,281.03 | 1.60% | 399,653 |
| Aug 11, 2026 | 22,520.00 | 23,210.00 | 22,450.00 | 23,190.00 | 22,915.41 | 3.20% | 648,960 |
| Aug 10, 2026 | 22,750.00 | 22,800.00 | 22,420.00 | 22,470.00 | 22,203.93 | -1.79% | 587,567 |
| Aug 7, 2026 | 22,570.00 | 22,950.00 | 22,490.00 | 22,880.00 | 22,609.08 | 1.42% | 214,676 |
| Aug 6, 2026 | 22,210.00 | 22,560.00 | 22,080.00 | 22,560.00 | 22,292.87 | 1.08% | 1,594,036 |
| Aug 5, 2026 | 22,870.00 | 22,900.00 | 22,320.00 | 22,320.00 | 22,055.71 | -2.02% | 628,118 |
| Aug 4, 2026 | 22,500.00 | 22,780.00 | 22,210.00 | 22,780.00 | 22,510.26 | 1.15% | 684,738 |
| Aug 3, 2026 | 22,800.00 | 23,000.00 | 22,400.00 | 22,520.00 | 22,253.34 | -1.10% | 401,751 |
| Jul 31, 2026 | 22,600.00 | 22,900.00 | 22,520.00 | 22,770.00 | 22,500.38 | 0.75% | 623,518 |
| Jul 30, 2026 | 22,290.00 | 22,600.00 | 22,100.00 | 22,600.00 | 22,332.39 | 1.76% | 456,319 |
| Jul 29, 2026 | 22,520.00 | 22,700.00 | 22,120.00 | 22,210.00 | 21,947.01 | -1.38% | 585,794 |
| Jul 28, 2026 | 22,860.00 | 23,010.00 | 22,520.00 | 22,520.00 | 22,253.34 | -1.49% | 562,885 |
| Jul 27, 2026 | 22,900.00 | 23,100.00 | 22,840.00 | 22,860.00 | 22,589.31 | 0.35% | 590,895 |
| Jul 24, 2026 | 22,410.00 | 22,990.00 | 22,250.00 | 22,780.00 | 22,510.26 | 0.62% | 792,601 |
| Jul 22, 2026 | 22,660.00 | 23,100.00 | 22,470.00 | 22,640.00 | 22,371.92 | -0.53% | 533,355 |
| Jul 21, 2026 | 22,480.00 | 22,790.00 | 22,260.00 | 22,760.00 | 22,490.50 | 1.61% | 918,768 |
| Jul 20, 2026 | 22,440.00 | 22,660.00 | 22,180.00 | 22,400.00 | 22,134.76 | -0.18% | 1,130,063 |
| Jul 17, 2026 | 22,050.00 | 22,560.00 | 22,020.00 | 22,440.00 | 22,174.29 | 1.54% | 501,519 |
| Jul 16, 2026 | 22,500.00 | 22,510.00 | 22,100.00 | 22,100.00 | 21,838.31 | -1.65% | 882,318 |
| Jul 15, 2026 | 21,390.00 | 22,490.00 | 21,310.00 | 22,470.00 | 22,203.93 | 5.64% | 1,252,566 |
| Jul 14, 2026 | 21,240.00 | 21,320.00 | 21,040.00 | 21,270.00 | 21,018.14 | -0.65% | 523,010 |