Brand Group (M.G) Ltd (TLV:BRND)
Israel
· Delayed Price · Currency is ILS · Price in ILA 246.00
-0.40 (-0.16%)
At close: Dec 4, 2025
Brand Group (M.G) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 246.40 | 246.40 | 243.10 | 246.00 | 246.00 | -0.16% | 26,384 |
| Dec 3, 2025 | 242.40 | 255.50 | 240.00 | 246.40 | 246.40 | 1.65% | 11,020 |
| Dec 2, 2025 | 244.50 | 250.70 | 238.50 | 242.40 | 242.40 | -0.86% | 44,720 |
| Dec 1, 2025 | 253.50 | 264.00 | 241.00 | 244.50 | 244.50 | -3.55% | 41,399 |
| Nov 30, 2025 | 257.90 | 259.70 | 244.90 | 253.50 | 253.50 | -9.24% | 291,915 |
| Nov 27, 2025 | 277.70 | 285.00 | 277.70 | 279.30 | 279.30 | 0.58% | 48,097 |
| Nov 26, 2025 | 278.10 | 285.00 | 275.00 | 277.70 | 277.70 | -0.14% | 142,835 |
| Nov 25, 2025 | 277.60 | 282.40 | 277.10 | 278.10 | 278.10 | 0.18% | 49,851 |
| Nov 24, 2025 | 272.20 | 283.80 | 272.20 | 277.60 | 277.60 | 0.25% | 48,233 |
| Nov 23, 2025 | 275.40 | 282.90 | 272.10 | 276.90 | 276.90 | 0.54% | 847 |
| Nov 20, 2025 | 280.00 | 280.00 | 272.10 | 275.40 | 275.40 | 1.06% | 31,908 |
| Nov 19, 2025 | 274.90 | 274.90 | 272.10 | 272.50 | 272.50 | -0.87% | 1,050 |
| Nov 18, 2025 | 276.80 | 277.90 | 270.00 | 274.90 | 274.90 | -0.69% | 6,120 |
| Nov 17, 2025 | 280.10 | 285.50 | 272.40 | 276.80 | 276.80 | -1.18% | 23,898 |
| Nov 16, 2025 | 281.80 | 281.80 | 278.00 | 280.10 | 280.10 | -0.60% | 10,018 |
| Nov 13, 2025 | 280.00 | 290.00 | 278.50 | 281.80 | 281.80 | -0.60% | 35,174 |
| Nov 12, 2025 | 285.50 | 300.00 | 278.00 | 283.50 | 283.50 | -0.70% | 67,876 |
| Nov 11, 2025 | 288.60 | 290.00 | 281.50 | 285.50 | 285.50 | -1.07% | 15,059 |
| Nov 10, 2025 | 288.90 | 289.90 | 280.50 | 288.60 | 288.60 | -0.10% | 14,734 |
| Nov 9, 2025 | 289.80 | 289.80 | 280.00 | 288.90 | 288.90 | -0.31% | 4,754 |
| Nov 6, 2025 | 287.90 | 289.80 | 286.90 | 289.80 | 289.80 | 0.66% | 54,283 |
| Nov 5, 2025 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | - | 10,767 |
| Nov 4, 2025 | 287.20 | 288.00 | 287.10 | 287.90 | 287.90 | 0.24% | 12,596 |
| Nov 3, 2025 | 284.10 | 287.50 | 279.90 | 287.20 | 287.20 | 1.09% | 20,526 |
| Nov 2, 2025 | 283.60 | 288.00 | 279.30 | 284.10 | 284.10 | 0.18% | 34,225 |
| Oct 30, 2025 | 284.80 | 285.00 | 277.40 | 283.60 | 283.60 | -0.42% | 52,449 |
| Oct 29, 2025 | 286.50 | 286.50 | 278.00 | 284.80 | 284.80 | -0.49% | 6,807 |
| Oct 28, 2025 | 285.20 | 287.00 | 285.00 | 286.20 | 286.20 | 0.35% | 10,956 |
| Oct 27, 2025 | 282.80 | 287.50 | 283.00 | 285.20 | 285.20 | 0.85% | 42,355 |
| Oct 26, 2025 | 284.00 | 285.00 | 280.20 | 282.80 | 282.80 | 0.71% | 12,618 |
| Oct 23, 2025 | 283.00 | 284.00 | 271.10 | 280.80 | 280.80 | -0.78% | 19,716 |
| Oct 22, 2025 | 271.60 | 283.00 | 271.10 | 283.00 | 283.00 | 4.20% | 31,059 |
| Oct 21, 2025 | 289.20 | 291.90 | 271.00 | 271.60 | 271.60 | -6.09% | 32,296 |
| Oct 20, 2025 | 299.00 | 299.00 | 281.50 | 289.20 | 289.20 | -0.38% | 10,455 |
| Oct 19, 2025 | 299.90 | 299.90 | 287.90 | 290.30 | 290.30 | -0.38% | 236 |
| Oct 16, 2025 | 292.80 | 292.80 | 287.50 | 291.40 | 291.40 | -0.48% | 65,099 |
| Oct 15, 2025 | 292.80 | 300.00 | 287.60 | 292.80 | 292.80 | - | 74,922 |
| Oct 12, 2025 | 300.00 | 300.00 | 285.00 | 292.80 | 292.80 | 0.51% | 9,774 |
| Oct 9, 2025 | 283.80 | 292.00 | 283.80 | 291.30 | 291.30 | 4.52% | 113,010 |
| Oct 8, 2025 | 274.70 | 279.00 | 274.70 | 278.70 | 278.70 | 1.46% | 9,714 |
| Oct 5, 2025 | 278.00 | 278.30 | 273.50 | 274.70 | 274.70 | 0.77% | 22,645 |
| Sep 30, 2025 | 279.00 | 279.00 | 269.00 | 272.60 | 272.60 | 0.22% | 36,958 |
| Sep 29, 2025 | 270.30 | 279.60 | 270.70 | 272.00 | 272.00 | 0.63% | 22,219 |
| Sep 28, 2025 | 275.00 | 277.20 | 269.90 | 270.30 | 270.30 | -0.07% | 61,714 |
| Sep 25, 2025 | 267.10 | 275.00 | 267.10 | 270.50 | 270.50 | 1.27% | 10,374 |
| Sep 21, 2025 | 272.90 | 272.90 | 267.00 | 267.10 | 267.10 | -0.04% | 58,941 |
| Sep 18, 2025 | 277.30 | 292.90 | 260.00 | 267.20 | 267.20 | -3.64% | 196,648 |
| Sep 17, 2025 | 282.50 | 288.00 | 274.40 | 277.30 | 277.30 | -1.84% | 62,629 |
| Sep 16, 2025 | 295.00 | 295.00 | 280.30 | 282.50 | 282.50 | -1.70% | 17,500 |
| Sep 15, 2025 | 292.10 | 302.00 | 280.00 | 287.40 | 287.40 | -1.61% | 91,280 |
| Sep 14, 2025 | 300.90 | 300.90 | 287.00 | 292.10 | 292.10 | -0.31% | 18,718 |
| Sep 11, 2025 | 300.90 | 300.90 | 290.60 | 293.00 | 293.00 | -1.41% | 37,932 |
| Sep 10, 2025 | 296.30 | 302.00 | 292.00 | 297.20 | 297.20 | 0.30% | 70,893 |
| Sep 9, 2025 | 282.40 | 300.40 | 282.40 | 296.30 | 296.30 | 4.92% | 101,999 |
| Sep 8, 2025 | 293.60 | 297.70 | 282.10 | 282.40 | 282.40 | -3.81% | 219,600 |
| Sep 7, 2025 | 308.00 | 308.00 | 290.00 | 293.60 | 293.60 | -0.64% | 31,932 |
| Sep 4, 2025 | 298.80 | 306.70 | 293.10 | 295.50 | 295.50 | -1.10% | 11,494 |
| Sep 3, 2025 | 307.50 | 308.00 | 296.00 | 298.80 | 298.80 | -2.83% | 78,364 |
| Sep 2, 2025 | 313.50 | 324.90 | 305.00 | 307.50 | 307.50 | -1.91% | 77,471 |
| Sep 1, 2025 | 311.00 | 328.40 | 311.00 | 313.50 | 313.50 | 0.80% | 109,319 |
| Aug 31, 2025 | 323.20 | 321.90 | 300.00 | 311.00 | 311.00 | -3.77% | 93,024 |
| Aug 28, 2025 | 328.00 | 331.40 | 316.10 | 323.20 | 323.20 | -1.46% | 9,390 |
| Aug 27, 2025 | 327.90 | 349.00 | 311.60 | 328.00 | 328.00 | 0.03% | 212,106 |
| Aug 26, 2025 | 332.50 | 329.00 | 327.00 | 327.90 | 327.90 | -1.38% | 27,671 |
| Aug 25, 2025 | 340.00 | 343.90 | 330.00 | 332.50 | 332.50 | -2.21% | 73,290 |
| Aug 24, 2025 | 373.00 | 373.00 | 339.60 | 340.00 | 340.00 | -2.13% | 34,433 |
| Aug 21, 2025 | 348.80 | 370.00 | 339.10 | 347.40 | 347.40 | -0.40% | 26,479 |
| Aug 20, 2025 | 354.80 | 374.00 | 348.00 | 348.80 | 348.80 | -1.69% | 55,096 |
| Aug 19, 2025 | 373.70 | 373.70 | 348.80 | 354.80 | 354.80 | -5.06% | 32,919 |
| Aug 18, 2025 | 375.00 | 375.00 | 370.00 | 373.70 | 373.70 | -0.32% | 10,679 |
| Aug 17, 2025 | 379.90 | 380.00 | 374.30 | 374.90 | 374.90 | -1.32% | 19,651 |
| Aug 14, 2025 | 386.00 | 386.00 | 379.40 | 379.90 | 379.90 | 2.26% | 11,957 |
| Aug 13, 2025 | 362.50 | 386.90 | 362.50 | 371.50 | 371.50 | 2.48% | 150,963 |
| Aug 12, 2025 | 362.40 | 366.10 | 347.40 | 362.50 | 362.50 | 0.03% | 40,944 |
| Aug 11, 2025 | 372.00 | 365.10 | 359.60 | 362.40 | 362.40 | -2.58% | 6,979 |
| Aug 10, 2025 | 370.00 | 376.60 | 360.80 | 372.00 | 372.00 | 0.68% | 13,400 |
| Aug 7, 2025 | 355.00 | 374.00 | 355.00 | 369.50 | 369.50 | 4.53% | 238,017 |
| Aug 6, 2025 | 351.00 | 355.00 | 345.10 | 353.50 | 353.50 | 0.71% | 2,061 |
| Aug 5, 2025 | 352.90 | 359.00 | 340.60 | 351.00 | 351.00 | -0.54% | 17,345 |
| Aug 4, 2025 | 354.30 | 365.80 | 350.00 | 352.90 | 352.90 | -0.40% | 14,157 |
| Jul 31, 2025 | 361.40 | 355.00 | 345.30 | 354.30 | 354.30 | -1.96% | 51,378 |
| Jul 30, 2025 | 358.20 | 370.00 | 355.80 | 361.40 | 361.40 | 0.89% | 27,430 |
| Jul 29, 2025 | 366.00 | 367.00 | 357.10 | 358.20 | 358.20 | -2.56% | 84,729 |
| Jul 28, 2025 | 357.40 | 373.90 | 357.00 | 367.60 | 367.60 | 2.85% | 44,006 |
| Jul 27, 2025 | 357.50 | 357.50 | 356.00 | 357.40 | 357.40 | -0.03% | 2,447 |
| Jul 24, 2025 | 356.40 | 361.10 | 355.00 | 357.50 | 357.50 | 0.31% | 113,853 |
| Jul 23, 2025 | 351.80 | 360.30 | 354.00 | 356.40 | 356.40 | 1.31% | 13,402 |
| Jul 22, 2025 | 357.00 | 357.00 | 350.10 | 351.80 | 351.80 | -1.54% | 68,161 |
| Jul 21, 2025 | 361.00 | 361.00 | 356.20 | 357.30 | 357.30 | -1.02% | 19,110 |
| Jul 20, 2025 | 364.00 | 364.00 | 360.80 | 361.00 | 361.00 | 0.56% | 1,434 |
| Jul 17, 2025 | 360.00 | 366.00 | 347.60 | 359.00 | 359.00 | -1.16% | 407,361 |
| Jul 16, 2025 | 361.50 | 364.80 | 361.50 | 363.20 | 363.20 | 0.47% | 2,420 |
| Jul 15, 2025 | 370.00 | 370.00 | 354.00 | 361.50 | 361.50 | 2.12% | 8,373 |
| Jul 14, 2025 | 352.00 | 359.20 | 351.20 | 354.00 | 354.00 | -0.45% | 54,398 |
| Jul 13, 2025 | 374.00 | 374.00 | 352.00 | 355.60 | 355.60 | -1.17% | 10,946 |
| Jul 10, 2025 | 363.20 | 373.50 | 357.00 | 359.80 | 359.80 | -0.94% | 41,506 |
| Jul 9, 2025 | 374.00 | 374.00 | 363.00 | 363.20 | 363.20 | 0.69% | 19,411 |
| Jul 8, 2025 | 356.60 | 370.00 | 357.00 | 360.70 | 360.70 | 1.15% | 433,259 |
| Jul 7, 2025 | 372.00 | 368.50 | 354.00 | 356.60 | 356.60 | -4.14% | 56,855 |
| Jul 6, 2025 | 368.50 | 376.50 | 368.00 | 372.00 | 372.00 | 0.95% | 2,151 |