Mizrahi Tefahot Bank Ltd. (TLV:MZTF)
Israel · Delayed Price · Currency is ILS · Price in ILA 21,100
-460 (-2.13%)
Jul 9, 2026, 5:24 PM IDT
Mizrahi Tefahot Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 21,510.00 | 21,820.00 | 21,100.00 | 21,100.00 | 21,100.00 | -2.13% | 1,851,615 |
| Jul 8, 2026 | 21,000.00 | 21,700.00 | 20,960.00 | 21,560.00 | 21,560.00 | 2.76% | 986,119 |
| Jul 7, 2026 | 20,560.00 | 21,200.00 | 20,530.00 | 20,980.00 | 20,980.00 | 1.75% | 1,630,978 |
| Jul 6, 2026 | 20,080.00 | 20,620.00 | 19,690.00 | 20,620.00 | 20,620.00 | 2.89% | 592,208 |
| Jul 3, 2026 | 19,890.00 | 20,140.00 | 19,790.00 | 20,040.00 | 20,040.00 | 1.16% | 285,989 |
| Jul 2, 2026 | 20,080.00 | 20,100.00 | 19,650.00 | 19,810.00 | 19,810.00 | -0.40% | 658,911 |
| Jul 1, 2026 | 19,700.00 | 19,890.00 | 19,580.00 | 19,890.00 | 19,890.00 | 0.96% | 1,092,984 |
| Jun 30, 2026 | 20,030.00 | 20,100.00 | 19,610.00 | 19,700.00 | 19,700.00 | -1.79% | 1,938,496 |
| Jun 29, 2026 | 19,840.00 | 20,350.00 | 19,690.00 | 20,060.00 | 20,060.00 | 1.67% | 983,010 |
| Jun 26, 2026 | 19,300.00 | 19,970.00 | 19,270.00 | 19,730.00 | 19,730.00 | 0.97% | 1,008,518 |
| Jun 25, 2026 | 19,540.00 | 19,820.00 | 19,440.00 | 19,540.00 | 19,540.00 | -0.05% | 1,587,833 |
| Jun 24, 2026 | 19,670.00 | 19,710.00 | 19,270.00 | 19,550.00 | 19,550.00 | 0.41% | 1,335,775 |
| Jun 23, 2026 | 19,300.00 | 19,520.00 | 19,160.00 | 19,470.00 | 19,470.00 | -0.61% | 1,081,159 |
| Jun 22, 2026 | 19,590.00 | 19,630.00 | 19,370.00 | 19,590.00 | 19,590.00 | 0.67% | 1,101,820 |
| Jun 19, 2026 | 19,900.00 | 19,950.00 | 19,460.00 | 19,460.00 | 19,460.00 | -2.75% | 693,998 |
| Jun 18, 2026 | 19,700.00 | 20,230.00 | 19,440.00 | 20,010.00 | 20,010.00 | 1.68% | 1,066,489 |
| Jun 17, 2026 | 19,650.00 | 19,750.00 | 19,430.00 | 19,680.00 | 19,680.00 | 0.56% | 554,846 |
| Jun 16, 2026 | 19,570.00 | 19,850.00 | 19,370.00 | 19,570.00 | 19,570.00 | -0.41% | 853,324 |
| Jun 15, 2026 | 20,750.00 | 20,820.00 | 19,620.00 | 19,650.00 | 19,650.00 | -4.61% | 1,214,680 |
| Jun 12, 2026 | 20,330.00 | 20,600.00 | 20,300.00 | 20,600.00 | 20,600.00 | 2.44% | 323,195 |
| Jun 11, 2026 | 20,080.00 | 20,290.00 | 20,020.00 | 20,110.00 | 20,110.00 | 0.20% | 681,460 |
| Jun 10, 2026 | 20,320.00 | 20,540.00 | 20,070.00 | 20,070.00 | 20,070.00 | -2.00% | 738,882 |
| Jun 9, 2026 | 20,620.00 | 20,680.00 | 20,180.00 | 20,480.00 | 20,480.00 | -0.29% | 741,798 |
| Jun 8, 2026 | 20,010.00 | 20,740.00 | 19,870.00 | 20,540.00 | 20,540.00 | 1.38% | 757,299 |
| Jun 5, 2026 | 20,350.00 | 20,410.00 | 20,080.00 | 20,260.00 | 20,260.00 | -0.73% | 267,719 |
| Jun 4, 2026 | 20,360.00 | 20,680.00 | 20,020.00 | 20,410.00 | 20,410.00 | 0.69% | 941,041 |
| Jun 3, 2026 | 20,490.00 | 20,680.00 | 20,050.00 | 20,270.00 | 20,270.00 | -1.41% | 945,600 |
| Jun 2, 2026 | 21,100.00 | 21,470.00 | 20,250.00 | 20,560.00 | 20,560.00 | -2.42% | 1,082,307 |
| Jun 1, 2026 | 21,760.00 | 21,950.00 | 21,010.00 | 21,070.00 | 21,070.00 | -2.77% | 667,844 |
| 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 |