Megureit Israel Ltd (TLV:MGRT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 948.90
-8.70 (-0.91%)
Dec 4, 2025, 5:24 PM IDT
Megureit Israel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 961.00 | 961.00 | 939.00 | 945.40 | 945.40 | -1.27% | 216,201 |
| Dec 3, 2025 | 961.10 | 974.40 | 946.00 | 957.60 | 957.60 | 0.77% | 294,997 |
| Dec 2, 2025 | 959.00 | 975.00 | 937.00 | 950.30 | 950.30 | 3.87% | 951,016 |
| Dec 1, 2025 | 866.70 | 923.00 | 854.80 | 914.90 | 914.90 | 8.53% | 1,349,080 |
| Nov 30, 2025 | 840.30 | 846.30 | 820.00 | 843.00 | 843.00 | 0.32% | 233,699 |
| Nov 27, 2025 | 842.40 | 847.10 | 806.10 | 840.30 | 840.30 | -0.25% | 890,721 |
| Nov 26, 2025 | 853.10 | 853.10 | 839.90 | 842.40 | 842.40 | -1.25% | 157,244 |
| Nov 25, 2025 | 853.40 | 854.90 | 846.00 | 853.10 | 853.10 | -0.04% | 315,645 |
| Nov 24, 2025 | 870.00 | 870.00 | 838.00 | 853.40 | 853.40 | -0.29% | 477,694 |
| Nov 23, 2025 | 865.80 | 865.80 | 855.00 | 855.90 | 855.90 | -1.14% | 60,178 |
| Nov 20, 2025 | 865.00 | 875.00 | 853.30 | 865.80 | 865.80 | -0.48% | 82,974 |
| Nov 19, 2025 | 858.60 | 877.90 | 858.60 | 870.00 | 870.00 | - | 379,760 |
| Nov 18, 2025 | 871.00 | 874.20 | 860.70 | 870.00 | 870.00 | -0.11% | 86,489 |
| Nov 17, 2025 | 883.10 | 883.10 | 860.00 | 871.00 | 871.00 | -1.37% | 127,651 |
| Nov 16, 2025 | 888.10 | 894.80 | 877.10 | 883.10 | 883.10 | -0.86% | 65,968 |
| Nov 13, 2025 | 886.00 | 892.50 | 876.00 | 890.80 | 890.80 | 0.54% | 184,517 |
| Nov 12, 2025 | 868.50 | 887.00 | 863.30 | 886.00 | 886.00 | 2.01% | 214,607 |
| Nov 11, 2025 | 863.90 | 868.50 | 853.40 | 868.50 | 868.50 | 0.53% | 72,361 |
| Nov 10, 2025 | 852.90 | 863.90 | 852.90 | 863.90 | 863.90 | 1.29% | 100,082 |
| Nov 9, 2025 | 846.30 | 864.60 | 845.90 | 852.90 | 852.90 | 0.78% | 47,842 |
| Nov 6, 2025 | 856.50 | 862.90 | 838.00 | 846.30 | 846.30 | -1.19% | 3,634,818 |
| Nov 5, 2025 | 873.90 | 873.90 | 851.00 | 856.50 | 856.50 | -1.99% | 675,201 |
| Nov 4, 2025 | 883.00 | 883.00 | 865.00 | 873.90 | 873.90 | -1.03% | 53,816 |
| Nov 3, 2025 | 875.00 | 883.00 | 864.90 | 883.00 | 883.00 | 0.91% | 352,068 |
| Nov 2, 2025 | 885.00 | 888.10 | 860.20 | 875.00 | 875.00 | -1.13% | 101,786 |
| Oct 30, 2025 | 885.00 | 897.80 | 860.00 | 885.00 | 885.00 | - | 344,637 |
| Oct 29, 2025 | 877.20 | 891.80 | 876.70 | 885.00 | 885.00 | 0.89% | 91,903 |
| Oct 28, 2025 | 865.00 | 898.00 | 864.80 | 877.20 | 877.20 | -1.53% | 105,931 |
| Oct 27, 2025 | 870.00 | 890.80 | 870.00 | 890.80 | 890.80 | 2.39% | 49,130 |
| Oct 26, 2025 | 866.90 | 892.00 | 867.00 | 870.00 | 870.00 | 0.36% | 128,754 |
| Oct 23, 2025 | 847.80 | 886.20 | 847.80 | 866.90 | 866.90 | 0.21% | 40,374 |
| Oct 22, 2025 | 856.30 | 865.10 | 853.20 | 865.10 | 865.10 | 1.03% | 60,749 |
| Oct 21, 2025 | 881.00 | 896.80 | 848.10 | 856.30 | 856.30 | -2.80% | 228,107 |
| Oct 20, 2025 | 899.90 | 914.90 | 881.00 | 881.00 | 881.00 | -2.10% | 53,789 |
| Oct 19, 2025 | 903.60 | 910.50 | 890.70 | 899.90 | 899.90 | -0.41% | 38,281 |
| Oct 16, 2025 | 906.00 | 906.00 | 886.30 | 903.60 | 903.60 | -0.26% | 140,600 |
| Oct 15, 2025 | 949.90 | 949.90 | 898.00 | 906.00 | 906.00 | -3.51% | 163,129 |
| Oct 12, 2025 | 946.00 | 946.00 | 928.00 | 939.00 | 939.00 | -0.67% | 606,301 |
| Oct 9, 2025 | 914.90 | 948.00 | 906.80 | 945.30 | 945.30 | 4.87% | 228,614 |
| Oct 8, 2025 | 850.10 | 916.60 | 850.10 | 901.40 | 901.40 | 2.55% | 55,410 |
| Oct 5, 2025 | 916.90 | 916.90 | 875.00 | 879.00 | 879.00 | 0.58% | 123,337 |
| Sep 30, 2025 | 888.00 | 909.90 | 873.90 | 873.90 | 873.90 | -0.47% | 547,631 |
| Sep 29, 2025 | 879.00 | 884.70 | 863.70 | 878.00 | 878.00 | -0.11% | 281,200 |
| Sep 28, 2025 | 817.00 | 879.00 | 817.00 | 879.00 | 879.00 | 7.59% | 130,085 |
| Sep 25, 2025 | 830.00 | 830.00 | 812.20 | 817.00 | 817.00 | -1.57% | 51,315 |
| Sep 21, 2025 | 839.20 | 840.20 | 809.40 | 830.00 | 830.00 | -1.10% | 47,089 |
| Sep 18, 2025 | 832.00 | 844.10 | 827.00 | 839.20 | 839.20 | 0.87% | 74,907 |
| Sep 17, 2025 | 841.20 | 869.70 | 827.10 | 832.00 | 832.00 | -1.09% | 63,206 |
| Sep 16, 2025 | 842.00 | 860.00 | 789.80 | 841.20 | 841.20 | -0.10% | 63,899 |
| Sep 15, 2025 | 877.00 | 877.00 | 831.80 | 842.00 | 842.00 | -0.02% | 64,154 |