Mizrahi Tefahot Bank Ltd. (TLV:MZTF)
Israel · Delayed Price · Currency is ILS · Price in ILA 23,130
-100 (-0.43%)
Aug 19, 2026, 10:33 AM IDT
Mizrahi Tefahot Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 23,230.00 | 23,310.00 | 23,230.00 | 23,250.00 | - | 0.09% | 18,659 |
| Aug 18, 2026 | 22,670.00 | 23,230.00 | 22,430.00 | 23,230.00 | 23,230.00 | 2.43% | 518,326 |
| Aug 17, 2026 | 23,210.00 | 23,400.00 | 22,510.00 | 22,680.00 | 22,680.00 | -3.28% | 890,653 |
| Aug 14, 2026 | 23,680.00 | 23,680.00 | 23,380.00 | 23,450.00 | 23,450.00 | -0.38% | 159,364 |
| Aug 13, 2026 | 23,420.00 | 23,820.00 | 23,400.00 | 23,540.00 | 23,540.00 | -0.08% | 340,677 |
| Aug 12, 2026 | 23,220.00 | 23,580.00 | 23,200.00 | 23,560.00 | 23,560.00 | 1.60% | 399,653 |
| Aug 11, 2026 | 22,520.00 | 23,210.00 | 22,450.00 | 23,190.00 | 23,190.00 | 3.20% | 648,960 |
| Aug 10, 2026 | 22,750.00 | 22,800.00 | 22,420.00 | 22,470.00 | 22,470.00 | -1.79% | 587,567 |
| Aug 7, 2026 | 22,570.00 | 22,950.00 | 22,490.00 | 22,880.00 | 22,880.00 | 1.42% | 214,676 |
| Aug 6, 2026 | 22,210.00 | 22,560.00 | 22,080.00 | 22,560.00 | 22,560.00 | 1.08% | 1,594,036 |
| Aug 5, 2026 | 22,870.00 | 22,900.00 | 22,320.00 | 22,320.00 | 22,320.00 | -2.02% | 628,118 |
| Aug 4, 2026 | 22,500.00 | 22,780.00 | 22,210.00 | 22,780.00 | 22,780.00 | 1.15% | 684,738 |
| Aug 3, 2026 | 22,800.00 | 23,000.00 | 22,400.00 | 22,520.00 | 22,520.00 | -1.10% | 401,751 |
| Jul 31, 2026 | 22,600.00 | 22,900.00 | 22,520.00 | 22,770.00 | 22,770.00 | 0.75% | 623,518 |
| Jul 30, 2026 | 22,290.00 | 22,600.00 | 22,100.00 | 22,600.00 | 22,600.00 | 1.76% | 456,319 |
| Jul 29, 2026 | 22,520.00 | 22,700.00 | 22,120.00 | 22,210.00 | 22,210.00 | -1.38% | 585,794 |
| Jul 28, 2026 | 22,860.00 | 23,010.00 | 22,520.00 | 22,520.00 | 22,520.00 | -1.49% | 562,885 |
| Jul 27, 2026 | 22,900.00 | 23,100.00 | 22,840.00 | 22,860.00 | 22,860.00 | 0.35% | 590,895 |
| Jul 24, 2026 | 22,410.00 | 22,990.00 | 22,250.00 | 22,780.00 | 22,780.00 | 0.62% | 792,601 |
| Jul 22, 2026 | 22,660.00 | 23,100.00 | 22,470.00 | 22,640.00 | 22,640.00 | -0.53% | 533,355 |
| Jul 21, 2026 | 22,480.00 | 22,790.00 | 22,260.00 | 22,760.00 | 22,760.00 | 1.61% | 918,768 |
| Jul 20, 2026 | 22,440.00 | 22,660.00 | 22,180.00 | 22,400.00 | 22,400.00 | -0.18% | 1,130,063 |
| Jul 17, 2026 | 22,050.00 | 22,560.00 | 22,020.00 | 22,440.00 | 22,440.00 | 1.54% | 501,519 |
| Jul 16, 2026 | 22,500.00 | 22,510.00 | 22,100.00 | 22,100.00 | 22,100.00 | -1.65% | 882,318 |
| Jul 15, 2026 | 21,390.00 | 22,490.00 | 21,310.00 | 22,470.00 | 22,470.00 | 5.64% | 1,252,566 |
| Jul 14, 2026 | 21,240.00 | 21,320.00 | 21,040.00 | 21,270.00 | 21,270.00 | -0.65% | 523,010 |
| Jul 13, 2026 | 21,370.00 | 21,530.00 | 21,140.00 | 21,410.00 | 21,410.00 | -0.28% | 768,013 |
| Jul 10, 2026 | 21,150.00 | 21,550.00 | 21,060.00 | 21,470.00 | 21,470.00 | 1.75% | 270,835 |
| 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 |