Brand Group (M.G) Ltd (TLV:BRND)
Israel
· Delayed Price · Currency is ILS · Price in ILA 317.10
-10.30 (-3.15%)
Mar 9, 2026, 5:24 PM IDT
Brand Group (M.G) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 327.40 | 327.40 | 310.20 | 320.90 | - | -1.99% | 2,359 |
| Mar 6, 2026 | 322.10 | 329.80 | 325.00 | 327.40 | 327.40 | 1.65% | 4,160 |
| Mar 5, 2026 | 326.00 | 338.00 | 317.90 | 322.10 | 322.10 | -0.92% | 30,917 |
| Mar 4, 2026 | 324.90 | 335.90 | 324.80 | 325.10 | 325.10 | 0.40% | 44,331 |
| Mar 2, 2026 | 315.00 | 330.00 | 315.00 | 323.80 | 323.80 | 0.37% | 30,011 |
| Feb 27, 2026 | 301.90 | 329.30 | 301.90 | 322.60 | 322.60 | 6.86% | 61,254 |
| Feb 26, 2026 | 309.90 | 309.90 | 300.00 | 301.90 | 301.90 | -0.82% | 10,816 |
| Feb 25, 2026 | 310.90 | 315.10 | 295.30 | 304.40 | 304.40 | -1.30% | 13,058 |
| Feb 24, 2026 | 311.50 | 331.00 | 304.90 | 308.40 | 308.40 | -3.05% | 82,680 |
| Feb 23, 2026 | 315.10 | 328.00 | 314.90 | 318.10 | 318.10 | 0.95% | 171,698 |
| Feb 20, 2026 | 307.90 | 321.00 | 307.90 | 315.10 | 315.10 | 2.34% | 61,445 |
| Feb 19, 2026 | 315.00 | 317.90 | 305.10 | 307.90 | 307.90 | -0.52% | 160,439 |
| Feb 18, 2026 | 306.90 | 311.80 | 296.30 | 309.50 | 309.50 | 0.85% | 1,712 |
| Feb 17, 2026 | 309.50 | 309.90 | 303.90 | 306.90 | 306.90 | 1.49% | 95,761 |
| Feb 16, 2026 | 281.80 | 310.00 | 281.80 | 302.40 | 302.40 | 7.31% | 101,969 |
| Feb 13, 2026 | 284.60 | 285.00 | 279.20 | 281.80 | 281.80 | -0.98% | 5,685 |
| Feb 12, 2026 | 288.70 | 288.70 | 280.00 | 284.60 | 284.60 | -1.42% | 12,774 |
| Feb 11, 2026 | 292.50 | 292.50 | 281.50 | 288.70 | 288.70 | -1.30% | 242 |
| Feb 10, 2026 | 291.30 | 295.60 | 280.00 | 292.50 | 292.50 | 0.41% | 13,227 |
| Feb 9, 2026 | 279.00 | 292.90 | 278.50 | 291.30 | 291.30 | 4.41% | 9,972 |
| Feb 6, 2026 | 288.40 | 287.00 | 263.60 | 279.00 | 279.00 | -3.26% | 11,909 |
| Feb 5, 2026 | 288.00 | 290.00 | 287.20 | 288.40 | 288.40 | 0.14% | 16,678 |
| Feb 4, 2026 | 288.00 | 294.00 | 274.60 | 288.00 | 288.00 | - | 41,433 |
| Feb 3, 2026 | 285.40 | 293.00 | 280.00 | 288.00 | 288.00 | 0.91% | 273,882 |
| Feb 2, 2026 | 285.00 | 292.90 | 285.00 | 285.40 | 285.40 | - | 8,296 |
| Jan 30, 2026 | 283.10 | 293.70 | 283.10 | 285.40 | 285.40 | 0.81% | 4,328 |
| Jan 29, 2026 | 280.50 | 294.70 | 280.00 | 283.10 | 283.10 | -1.46% | 13,343 |
| Jan 28, 2026 | 294.40 | 297.00 | 285.10 | 287.30 | 287.30 | -2.41% | 917 |
| Jan 27, 2026 | 293.10 | 297.00 | 285.60 | 294.40 | 294.40 | 0.44% | 19,771 |
| Jan 26, 2026 | 293.20 | 298.00 | 285.00 | 293.10 | 293.10 | -0.03% | 34,081 |
| Jan 23, 2026 | 287.10 | 294.00 | 286.00 | 293.20 | 293.20 | 2.12% | 14,430 |
| Jan 22, 2026 | 285.00 | 287.80 | 274.00 | 287.10 | 287.10 | 4.93% | 46,300 |
| Jan 21, 2026 | 282.60 | 286.90 | 268.00 | 273.60 | 273.60 | -3.18% | 15,154 |
| Jan 20, 2026 | 292.00 | 292.00 | 273.30 | 282.60 | 282.60 | -0.21% | 25,189 |
| Jan 19, 2026 | 280.00 | 289.10 | 280.00 | 283.20 | 283.20 | -0.56% | 10,024 |
| Jan 16, 2026 | 281.70 | 286.10 | 278.10 | 284.80 | 284.80 | 1.10% | 2,137 |
| Jan 15, 2026 | 288.00 | 294.00 | 279.00 | 281.70 | 281.70 | 1.37% | 26,631 |
| Jan 14, 2026 | 278.00 | 278.20 | 275.80 | 277.90 | 277.90 | -0.04% | 15,925 |
| Jan 13, 2026 | 277.10 | 286.60 | 277.00 | 278.00 | 278.00 | -3.03% | 7,436 |
| Jan 12, 2026 | 288.00 | 288.00 | 286.00 | 286.70 | 286.70 | 0.74% | 9,623 |
| Jan 9, 2026 | 284.00 | 284.90 | 280.00 | 284.60 | 284.60 | 2.52% | 18,778 |
| Jan 8, 2026 | 279.40 | 285.00 | 275.00 | 277.60 | 277.60 | 0.80% | 20,094 |
| Jan 7, 2026 | 270.40 | 279.50 | 270.40 | 275.40 | 275.40 | 1.85% | 7,235 |
| Jan 6, 2026 | 269.20 | 275.00 | 268.00 | 270.40 | 270.40 | 4.73% | 29,370 |
| Jan 5, 2026 | 259.40 | 269.10 | 252.40 | 258.20 | 258.20 | -0.46% | 55,951 |
| Jan 1, 2026 | 258.00 | 265.90 | 257.00 | 259.40 | 259.40 | 3.06% | 49,298 |
| Dec 31, 2025 | 254.00 | 254.00 | 247.00 | 251.70 | 251.70 | 0.36% | 91,464 |
| Dec 30, 2025 | 255.00 | 257.90 | 246.00 | 250.80 | 250.80 | -1.65% | 24,959 |
| Dec 29, 2025 | 258.00 | 257.00 | 250.60 | 255.00 | 255.00 | -1.16% | 16,359 |
| Dec 28, 2025 | 259.30 | 258.00 | 258.00 | 258.00 | 258.00 | -0.50% | 4,069 |
| Dec 25, 2025 | 265.90 | 265.90 | 249.90 | 259.30 | 259.30 | -0.19% | 73,231 |
| Dec 24, 2025 | 260.00 | 263.10 | 246.70 | 259.80 | 259.80 | 0.23% | 53,180 |
| Dec 23, 2025 | 240.00 | 264.80 | 240.00 | 259.20 | 259.20 | 8.00% | 172,244 |
| Dec 22, 2025 | 230.10 | 249.10 | 230.10 | 240.00 | 240.00 | 3.45% | 45,987 |
| Dec 21, 2025 | 226.00 | 240.00 | 229.00 | 232.00 | 232.00 | 2.65% | 385,705 |
| Dec 18, 2025 | 238.80 | 238.80 | 223.50 | 226.00 | 226.00 | -0.22% | 19,827 |
| Dec 17, 2025 | 222.30 | 236.00 | 222.30 | 226.50 | 226.50 | 1.21% | 72,847 |
| Dec 16, 2025 | 224.90 | 239.20 | 222.30 | 223.80 | 223.80 | -1.84% | 52,374 |
| Dec 15, 2025 | 232.80 | 237.90 | 226.00 | 228.00 | 228.00 | -2.06% | 46,618 |
| Dec 14, 2025 | 237.80 | 237.80 | 231.00 | 232.80 | 232.80 | -2.10% | 18,048 |
| Dec 11, 2025 | 241.30 | 241.20 | 222.90 | 237.80 | 237.80 | -1.45% | 42,071 |
| Dec 10, 2025 | 244.60 | 244.60 | 239.40 | 241.30 | 241.30 | 0.33% | 13,390 |
| Dec 9, 2025 | 245.70 | 245.70 | 238.90 | 240.50 | 240.50 | -2.12% | 2,340 |
| Dec 8, 2025 | 250.00 | 250.00 | 240.00 | 245.70 | 245.70 | 0.41% | 19,480 |
| Dec 7, 2025 | 246.00 | 245.00 | 240.50 | 244.70 | 244.70 | -0.53% | 15,677 |
| 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 |