Mizrahi Tefahot Bank Ltd. (TLV:MZTF)
Israel
· Delayed Price · Currency is ILS · Price in ILA 23,290
+210 (0.91%)
At close: Dec 4, 2025
Mizrahi Tefahot Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23,220.00 | 23,320.00 | 23,110.00 | 23,290.00 | 23,290.00 | 0.91% | 330,222 |
| Dec 3, 2025 | 23,280.00 | 23,490.00 | 23,080.00 | 23,080.00 | 23,080.00 | -1.28% | 342,590 |
| Dec 2, 2025 | 23,280.00 | 23,380.00 | 23,150.00 | 23,380.00 | 23,380.00 | 0.39% | 314,750 |
| Dec 1, 2025 | 22,870.00 | 23,320.00 | 22,770.00 | 23,290.00 | 23,290.00 | 1.84% | 470,795 |
| Nov 30, 2025 | 22,840.00 | 23,150.00 | 22,760.00 | 22,870.00 | 22,870.00 | 0.53% | 121,406 |
| Nov 27, 2025 | 22,500.00 | 22,750.00 | 22,300.00 | 22,750.00 | 22,750.00 | 1.84% | 493,279 |
| Nov 26, 2025 | 22,390.00 | 22,620.00 | 22,240.00 | 22,340.00 | 22,340.00 | -0.22% | 197,780 |
| Nov 25, 2025 | 22,460.00 | 22,490.00 | 22,200.00 | 22,390.00 | 22,390.00 | -1.28% | 325,488 |
| Nov 24, 2025 | 22,820.00 | 23,030.00 | 22,560.00 | 22,680.00 | 22,394.76 | -0.31% | 771,840 |
| Nov 23, 2025 | 22,480.00 | 22,840.00 | 22,480.00 | 22,750.00 | 22,463.88 | 0.93% | 301,408 |
| Nov 20, 2025 | 23,320.00 | 23,380.00 | 22,540.00 | 22,540.00 | 22,256.52 | -2.80% | 346,702 |
| Nov 19, 2025 | 22,920.00 | 23,220.00 | 22,750.00 | 23,190.00 | 22,898.34 | 1.67% | 308,330 |
| Nov 18, 2025 | 23,170.00 | 23,350.00 | 22,670.00 | 22,810.00 | 22,523.12 | -1.68% | 588,090 |
| Nov 17, 2025 | 23,600.00 | 24,170.00 | 23,200.00 | 23,200.00 | 22,908.22 | -1.69% | 694,784 |
| Nov 16, 2025 | 23,350.00 | 23,600.00 | 23,220.00 | 23,600.00 | 23,303.19 | 1.55% | 150,932 |
| Nov 13, 2025 | 23,170.00 | 23,400.00 | 23,030.00 | 23,240.00 | 22,947.71 | 0.30% | 516,517 |
| Nov 12, 2025 | 22,710.00 | 23,270.00 | 22,610.00 | 23,170.00 | 22,878.59 | 1.94% | 500,112 |
| Nov 11, 2025 | 22,310.00 | 22,840.00 | 22,180.00 | 22,730.00 | 22,444.13 | 1.93% | 462,781 |
| Nov 10, 2025 | 22,070.00 | 22,300.00 | 21,780.00 | 22,300.00 | 22,019.54 | 1.55% | 536,913 |
| Nov 9, 2025 | 22,010.00 | 22,210.00 | 21,870.00 | 21,960.00 | 21,683.81 | -0.23% | 148,928 |
| Nov 6, 2025 | 21,610.00 | 22,010.00 | 21,580.00 | 22,010.00 | 21,733.18 | 1.90% | 719,422 |
| Nov 5, 2025 | 21,640.00 | 21,760.00 | 21,360.00 | 21,600.00 | 21,328.34 | -0.18% | 408,450 |
| Nov 4, 2025 | 21,880.00 | 21,970.00 | 21,530.00 | 21,640.00 | 21,367.84 | -1.50% | 412,010 |
| Nov 3, 2025 | 21,450.00 | 21,990.00 | 21,110.00 | 21,970.00 | 21,693.69 | 2.86% | 317,400 |
| Nov 2, 2025 | 21,310.00 | 21,500.00 | 21,150.00 | 21,360.00 | 21,091.36 | 0.66% | 149,908 |
| Oct 30, 2025 | 21,390.00 | 21,530.00 | 21,100.00 | 21,220.00 | 20,953.12 | -0.42% | 1,109,417 |
| Oct 29, 2025 | 21,090.00 | 21,380.00 | 21,020.00 | 21,310.00 | 21,041.99 | 1.62% | 222,045 |
| Oct 28, 2025 | 21,040.00 | 21,280.00 | 20,900.00 | 20,970.00 | 20,706.26 | -0.57% | 279,251 |
| Oct 27, 2025 | 21,240.00 | 21,520.00 | 21,070.00 | 21,090.00 | 20,824.75 | 0.05% | 325,565 |
| Oct 26, 2025 | 21,280.00 | 21,300.00 | 20,840.00 | 21,080.00 | 20,814.88 | 0.67% | 162,032 |
| Oct 23, 2025 | 20,730.00 | 21,070.00 | 20,610.00 | 20,940.00 | 20,676.64 | 0.29% | 329,035 |
| Oct 22, 2025 | 20,770.00 | 20,930.00 | 20,580.00 | 20,880.00 | 20,617.39 | 0.48% | 442,970 |
| Oct 21, 2025 | 21,250.00 | 21,250.00 | 20,650.00 | 20,780.00 | 20,518.65 | -1.70% | 303,733 |
| Oct 20, 2025 | 20,760.00 | 21,140.00 | 20,760.00 | 21,140.00 | 20,874.12 | 2.57% | 334,294 |
| Oct 19, 2025 | 20,950.00 | 21,000.00 | 20,320.00 | 20,610.00 | 20,350.79 | -0.91% | 319,435 |
| Oct 16, 2025 | 21,530.00 | 21,530.00 | 20,740.00 | 20,800.00 | 20,538.40 | -3.75% | 603,647 |
| Oct 15, 2025 | 21,560.00 | 21,720.00 | 21,370.00 | 21,610.00 | 21,338.21 | 1.46% | 379,483 |
| Oct 12, 2025 | 21,700.00 | 21,750.00 | 21,300.00 | 21,300.00 | 21,032.11 | -1.98% | 206,612 |
| Oct 9, 2025 | 21,390.00 | 21,740.00 | 21,200.00 | 21,730.00 | 21,456.70 | 3.03% | 500,213 |
| Oct 8, 2025 | 20,900.00 | 21,320.00 | 20,730.00 | 21,090.00 | 20,824.75 | -0.99% | 431,718 |
| Oct 5, 2025 | 22,470.00 | 22,510.00 | 21,300.00 | 21,300.00 | 21,032.11 | -2.25% | 315,547 |
| Sep 30, 2025 | 21,580.00 | 21,910.00 | 21,450.00 | 21,790.00 | 21,515.95 | 2.30% | 719,692 |
| Sep 29, 2025 | 21,390.00 | 21,420.00 | 20,820.00 | 21,300.00 | 21,032.11 | 0.47% | 551,148 |
| Sep 28, 2025 | 20,840.00 | 21,200.00 | 20,670.00 | 21,200.00 | 20,933.37 | 4.79% | 268,300 |
| Sep 25, 2025 | 19,860.00 | 20,230.00 | 19,640.00 | 20,230.00 | 19,975.57 | 3.16% | 915,819 |
| Sep 21, 2025 | 20,430.00 | 20,620.00 | 19,610.00 | 19,610.00 | 19,363.37 | -3.26% | 368,148 |
| Sep 18, 2025 | 20,250.00 | 20,530.00 | 19,960.00 | 20,270.00 | 20,015.07 | 0.10% | 722,784 |
| Sep 17, 2025 | 21,100.00 | 21,110.00 | 20,140.00 | 20,250.00 | 19,995.32 | -3.16% | 493,404 |
| Sep 16, 2025 | 21,160.00 | 21,160.00 | 20,500.00 | 20,910.00 | 20,647.02 | -1.51% | 608,020 |
| Sep 15, 2025 | 21,150.00 | 21,570.00 | 20,740.00 | 21,230.00 | 20,962.99 | 0.62% | 339,222 |