Megiddo Y.K. Ltd (TLV:MGDO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 659.70
+26.80 (4.23%)
At close: Sep 25, 2025
Megiddo Y.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 632.90 | 677.20 | 645.00 | 659.70 | 659.70 | 4.23% | 1,095 |
| Sep 21, 2025 | 639.30 | 644.00 | 632.00 | 632.90 | 632.90 | -1.00% | 85,975 |
| Sep 18, 2025 | 650.50 | 650.50 | 629.40 | 639.30 | 639.30 | 0.11% | 6,042 |
| Sep 17, 2025 | 650.60 | 639.00 | 637.00 | 638.60 | 638.60 | -1.84% | 1,519 |
| Sep 16, 2025 | 658.30 | 670.00 | 635.00 | 650.60 | 650.60 | -1.17% | 90,896 |
| Sep 15, 2025 | 679.00 | 679.00 | 645.80 | 658.30 | 658.30 | -1.75% | 23,715 |
| Sep 14, 2025 | 667.80 | 670.00 | 649.40 | 670.00 | 670.00 | 0.33% | 44,829 |
| Sep 11, 2025 | 683.90 | 673.70 | 659.00 | 667.80 | 667.80 | -2.35% | 3,411 |
| Sep 10, 2025 | 690.00 | 690.00 | 676.10 | 683.90 | 683.90 | -1.88% | 4,047 |
| Sep 9, 2025 | 681.90 | 702.00 | 648.80 | 697.00 | 697.00 | 2.85% | 26,826 |
| Sep 8, 2025 | 691.20 | 668.70 | 668.70 | 677.70 | 677.70 | -1.95% | 174 |
| Sep 7, 2025 | 700.00 | 700.00 | 691.00 | 691.20 | 691.20 | 2.48% | 613 |
| Sep 4, 2025 | 675.00 | 675.00 | 622.00 | 674.50 | 674.50 | 0.99% | 33,129 |
| Sep 3, 2025 | 664.70 | 681.90 | 661.80 | 667.90 | 667.90 | 0.26% | 67,301 |
| Sep 2, 2025 | 673.90 | 669.90 | 635.00 | 666.20 | 666.20 | -1.14% | 4,570 |
| Sep 1, 2025 | 687.80 | 700.90 | 673.00 | 673.90 | 673.90 | -2.02% | 19,331 |
| Aug 31, 2025 | 682.90 | 689.90 | 687.80 | 687.80 | 687.80 | 0.72% | 17,174 |
| Aug 28, 2025 | 688.50 | 687.40 | 675.00 | 682.90 | 682.90 | -0.81% | 1,555 |
| Aug 27, 2025 | 695.90 | 695.80 | 682.30 | 688.50 | 688.50 | -1.06% | 4,512 |
| Aug 26, 2025 | 699.10 | 711.00 | 686.50 | 695.90 | 695.90 | -0.46% | 11,137 |
| Aug 25, 2025 | 696.00 | 700.00 | 696.00 | 699.10 | 699.10 | 1.52% | 3,500 |
| Aug 24, 2025 | 688.90 | 688.80 | 688.00 | 688.60 | 688.60 | -0.04% | 112,035 |
| Aug 21, 2025 | 679.60 | 699.00 | 679.60 | 688.90 | 688.90 | 1.37% | 245,545 |
| Aug 20, 2025 | 671.00 | 699.00 | 670.90 | 679.60 | 679.60 | 2.24% | 83,482 |
| Aug 19, 2025 | 627.10 | 669.90 | 639.50 | 664.70 | 664.70 | 6.00% | 41,789 |
| Aug 18, 2025 | 639.90 | 638.00 | 627.10 | 627.10 | 627.10 | -2.00% | 11,109 |
| Aug 17, 2025 | 642.70 | 640.90 | 638.00 | 639.90 | 639.90 | -0.44% | 2,441 |
| Aug 14, 2025 | 628.10 | 644.90 | 629.90 | 642.70 | 642.70 | 2.32% | 8,741 |
| Aug 13, 2025 | 634.00 | 634.00 | 618.00 | 628.10 | 628.10 | -1.12% | 13,202 |
| Aug 12, 2025 | 649.90 | 649.90 | 634.70 | 635.20 | 635.20 | 1.23% | 2,431 |
| Aug 11, 2025 | 634.30 | 666.00 | 620.00 | 627.50 | 627.50 | -1.07% | 17,434 |
| Aug 10, 2025 | 639.80 | 639.40 | 624.50 | 634.30 | 634.30 | -0.86% | 11,911 |
| Aug 7, 2025 | 640.10 | 639.80 | 639.80 | 639.80 | 639.80 | -0.05% | 1,406 |
| Aug 6, 2025 | 640.40 | 639.90 | 639.90 | 640.10 | 640.10 | -0.05% | 156 |
| Aug 5, 2025 | 660.00 | 660.00 | 632.10 | 640.40 | 640.40 | -2.97% | 16,019 |
| Aug 4, 2025 | 674.10 | 660.00 | 649.00 | 660.00 | 660.00 | -2.09% | 20,966 |
| Jul 31, 2025 | 674.30 | 684.90 | 638.00 | 674.10 | 674.10 | -0.03% | 109,760 |
| Jul 30, 2025 | 629.60 | 683.00 | 624.10 | 674.30 | 674.30 | 7.10% | 125,107 |
| Jul 29, 2025 | 635.90 | 635.90 | 600.00 | 629.60 | 629.60 | 1.37% | 159,869 |
| Jul 28, 2025 | 657.00 | 657.00 | 609.10 | 621.10 | 621.10 | -5.46% | 322,950 |
| Jul 27, 2025 | 678.50 | 678.50 | 642.00 | 657.00 | 657.00 | -3.18% | 57,101 |
| Jul 24, 2025 | 699.40 | 699.40 | 664.00 | 678.60 | 678.60 | -1.25% | 32,939 |
| Jul 23, 2025 | 673.10 | 699.60 | 673.10 | 687.20 | 687.20 | 2.09% | 62,958 |
| Jul 22, 2025 | 696.90 | 696.90 | 670.00 | 673.10 | 673.10 | 0.22% | 40,679 |
| Jul 21, 2025 | 690.00 | 690.00 | 662.10 | 671.60 | 671.60 | -1.05% | 31,358 |
| Jul 20, 2025 | 666.00 | 679.90 | 666.00 | 678.70 | 678.70 | 2.37% | 53,579 |
| Jul 17, 2025 | 690.00 | 697.00 | 650.00 | 663.00 | 663.00 | -2.21% | 160,107 |