Mizrahi Tefahot Bank Ltd. (TLV:MZTF)
Israel · Delayed Price · Currency is ILS · Price in ILA 21,670
+110 (0.51%)
May 29, 2026, 1:47 PM IDT
Mizrahi Tefahot Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21,240.00 | 21,700.00 | 21,200.00 | 21,670.00 | 21,670.00 | 0.51% | 1,720,557 |
| May 28, 2026 | 22,150.00 | 22,350.00 | 21,430.00 | 21,560.00 | 21,560.00 | -3.37% | 684,554 |
| May 27, 2026 | 22,510.00 | 22,720.00 | 22,150.00 | 22,550.00 | 22,312.01 | 0.45% | 495,066 |
| May 26, 2026 | 23,230.00 | 23,230.00 | 22,440.00 | 22,450.00 | 22,213.06 | -3.69% | 620,931 |
| May 25, 2026 | 23,190.00 | 23,330.00 | 22,600.00 | 23,310.00 | 23,063.98 | 2.10% | 429,836 |
| May 20, 2026 | 22,480.00 | 22,830.00 | 22,250.00 | 22,830.00 | 22,589.05 | 1.51% | 475,351 |
| May 19, 2026 | 21,840.00 | 22,490.00 | 21,840.00 | 22,490.00 | 22,252.64 | 1.03% | 383,112 |
| May 18, 2026 | 21,760.00 | 22,260.00 | 21,760.00 | 22,260.00 | 22,025.07 | 1.83% | 497,925 |
| May 15, 2026 | 22,040.00 | 22,340.00 | 21,670.00 | 21,860.00 | 21,629.29 | -2.19% | 533,086 |
| May 14, 2026 | 22,740.00 | 22,780.00 | 21,880.00 | 22,350.00 | 22,114.12 | -2.27% | 1,064,683 |
| May 13, 2026 | 23,570.00 | 23,700.00 | 22,870.00 | 22,870.00 | 22,628.63 | -2.80% | 285,112 |
| May 12, 2026 | 23,600.00 | 23,870.00 | 23,420.00 | 23,530.00 | 23,281.66 | -1.55% | 369,272 |
| May 11, 2026 | 23,840.00 | 23,920.00 | 23,320.00 | 23,900.00 | 23,647.76 | 0.25% | 914,565 |
| May 8, 2026 | 23,380.00 | 24,080.00 | 23,110.00 | 23,840.00 | 23,588.39 | 1.97% | 385,772 |
| May 7, 2026 | 23,260.00 | 23,540.00 | 22,950.00 | 23,380.00 | 23,133.25 | 1.65% | 1,454,495 |
| May 6, 2026 | 22,900.00 | 23,480.00 | 22,900.00 | 23,000.00 | 22,757.26 | 1.10% | 844,677 |
| May 5, 2026 | 23,180.00 | 23,270.00 | 22,630.00 | 22,750.00 | 22,509.89 | -1.86% | 440,503 |
| May 4, 2026 | 23,010.00 | 23,260.00 | 22,930.00 | 23,180.00 | 22,935.36 | 0.39% | 314,108 |
| May 1, 2026 | 23,050.00 | 23,340.00 | 22,940.00 | 23,090.00 | 22,846.31 | -0.47% | 185,334 |
| Apr 30, 2026 | 22,980.00 | 23,200.00 | 22,810.00 | 23,200.00 | 22,955.15 | - | 623,991 |
| Apr 29, 2026 | 23,330.00 | 23,500.00 | 22,970.00 | 23,200.00 | 22,955.15 | -0.26% | 388,817 |
| Apr 28, 2026 | 23,250.00 | 23,620.00 | 23,090.00 | 23,260.00 | 23,014.51 | -0.26% | 521,461 |
| Apr 27, 2026 | 23,530.00 | 23,830.00 | 23,320.00 | 23,320.00 | 23,073.88 | -0.89% | 313,129 |
| Apr 24, 2026 | 24,000.00 | 24,090.00 | 23,470.00 | 23,530.00 | 23,281.66 | -3.45% | 515,953 |
| Apr 23, 2026 | 23,990.00 | 24,430.00 | 23,910.00 | 24,370.00 | 24,112.80 | 1.41% | 319,594 |
| Apr 20, 2026 | 23,740.00 | 24,030.00 | 23,530.00 | 24,030.00 | 23,776.39 | -0.33% | 343,467 |
| Apr 17, 2026 | 23,900.00 | 24,160.00 | 23,840.00 | 24,110.00 | 23,855.54 | 1.17% | 205,047 |
| Apr 16, 2026 | 24,490.00 | 24,700.00 | 23,720.00 | 23,830.00 | 23,578.50 | -2.69% | 564,193 |
| Apr 15, 2026 | 24,440.00 | 24,820.00 | 24,350.00 | 24,490.00 | 24,231.53 | -0.61% | 335,378 |
| Apr 14, 2026 | 23,940.00 | 24,640.00 | 23,940.00 | 24,640.00 | 24,379.95 | 3.79% | 332,140 |
| Apr 13, 2026 | 24,300.00 | 24,300.00 | 23,740.00 | 23,740.00 | 23,489.45 | -2.82% | 331,077 |
| Apr 10, 2026 | 23,500.00 | 24,430.00 | 23,360.00 | 24,430.00 | 24,172.16 | 3.78% | 361,236 |
| Apr 9, 2026 | 23,970.00 | 24,080.00 | 23,030.00 | 23,540.00 | 23,291.56 | 0.17% | 664,756 |
| Apr 6, 2026 | 22,900.00 | 23,530.00 | 22,840.00 | 23,500.00 | 23,251.98 | 1.29% | 325,248 |
| Apr 3, 2026 | 22,890.00 | 23,340.00 | 22,690.00 | 23,200.00 | 22,955.15 | 1.84% | 289,183 |
| Mar 31, 2026 | 21,960.00 | 22,780.00 | 21,960.00 | 22,780.00 | 22,539.58 | 3.88% | 672,872 |
| Mar 30, 2026 | 22,240.00 | 22,380.00 | 21,890.00 | 21,930.00 | 21,698.55 | -2.23% | 574,498 |
| Mar 27, 2026 | 22,520.00 | 22,830.00 | 22,380.00 | 22,430.00 | 22,193.27 | -2.90% | 800,871 |
| Mar 26, 2026 | 23,170.00 | 23,170.00 | 22,860.00 | 23,100.00 | 22,856.20 | -0.17% | 355,186 |
| Mar 25, 2026 | 23,180.00 | 23,400.00 | 22,920.00 | 23,140.00 | 22,895.78 | 0.48% | 488,459 |
| Mar 24, 2026 | 23,010.00 | 23,280.00 | 22,820.00 | 23,030.00 | 22,786.94 | -0.39% | 421,296 |
| Mar 23, 2026 | 22,990.00 | 23,640.00 | 22,830.00 | 23,120.00 | 22,875.99 | -0.64% | 406,466 |
| Mar 20, 2026 | 23,600.00 | 23,650.00 | 23,270.00 | 23,270.00 | 23,024.41 | -0.60% | 459,249 |
| Mar 19, 2026 | 23,300.00 | 23,730.00 | 23,160.00 | 23,410.00 | 23,162.93 | 0.47% | 380,708 |
| Mar 18, 2026 | 23,050.00 | 23,460.00 | 23,040.00 | 23,300.00 | 23,054.09 | 1.30% | 326,963 |
| Mar 17, 2026 | 22,550.00 | 23,080.00 | 22,350.00 | 23,000.00 | 22,757.26 | 1.95% | 291,112 |
| Mar 16, 2026 | 23,070.00 | 23,120.00 | 22,560.00 | 22,560.00 | 22,321.90 | -2.13% | 455,865 |
| Mar 13, 2026 | 22,810.00 | 23,210.00 | 22,610.00 | 23,050.00 | 22,806.73 | 0.57% | 246,588 |
| Mar 12, 2026 | 23,500.00 | 23,550.00 | 22,900.00 | 22,920.00 | 22,678.10 | -3.62% | 639,821 |
| Mar 11, 2026 | 22,880.00 | 23,800.00 | 22,660.00 | 23,780.00 | 23,529.02 | 3.30% | 767,440 |