Michlol Finance Ltd (TLV:MCLL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,392.00
+9.00 (0.65%)
Dec 4, 2025, 5:24 PM IDT
Michlol Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,383.00 | 1,433.00 | 1,370.00 | 1,392.00 | 1,392.00 | 0.65% | 86,181 |
| Dec 3, 2025 | 1,322.00 | 1,425.00 | 1,322.00 | 1,383.00 | 1,383.00 | 4.61% | 42,268 |
| Dec 2, 2025 | 1,262.00 | 1,345.00 | 1,247.00 | 1,322.00 | 1,322.00 | 4.75% | 107,521 |
| Dec 1, 2025 | 1,232.00 | 1,279.00 | 1,188.00 | 1,262.00 | 1,262.00 | 2.44% | 38,541 |
| Nov 30, 2025 | 1,232.00 | 1,289.00 | 1,231.00 | 1,232.00 | 1,232.00 | - | 80,531 |
| Nov 27, 2025 | 1,242.00 | 1,250.00 | 1,200.00 | 1,232.00 | 1,232.00 | -0.81% | 166,917 |
| Nov 26, 2025 | 1,236.00 | 1,242.00 | 1,235.00 | 1,242.00 | 1,242.00 | 0.49% | 80,337 |
| Nov 25, 2025 | 1,221.00 | 1,359.00 | 1,189.00 | 1,236.00 | 1,236.00 | 1.23% | 918 |
| Nov 24, 2025 | 1,222.00 | 1,222.00 | 1,220.00 | 1,221.00 | 1,221.00 | -0.08% | 8,324 |
| Nov 23, 2025 | 1,236.00 | 1,236.00 | 1,210.00 | 1,222.00 | 1,222.00 | -1.13% | 1,133 |
| Nov 20, 2025 | 1,236.00 | 1,434.00 | 1,236.00 | 1,236.00 | 1,236.00 | - | 40,532 |
| Nov 19, 2025 | 1,271.00 | 1,328.00 | 1,220.00 | 1,236.00 | 1,236.00 | -2.75% | 2,708 |
| Nov 18, 2025 | 1,363.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | -6.75% | 187 |
| Nov 17, 2025 | 1,356.00 | 1,449.00 | 1,330.00 | 1,363.00 | 1,363.00 | 0.52% | 846 |
| Nov 16, 2025 | 1,359.00 | 1,520.00 | 1,320.00 | 1,356.00 | 1,356.00 | -0.22% | 861 |
| Nov 13, 2025 | 1,359.00 | 1,359.00 | 1,358.00 | 1,359.00 | 1,359.00 | - | 1,244 |
| Nov 12, 2025 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | - | 416 |
| Nov 11, 2025 | 1,361.00 | 1,361.00 | 1,347.00 | 1,359.00 | 1,359.00 | -0.15% | 989 |
| Nov 10, 2025 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | - | 795 |
| Nov 9, 2025 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | - | 55 |
| Nov 6, 2025 | 1,348.00 | 1,644.00 | 1,281.00 | 1,361.00 | 1,361.00 | 0.96% | 26,164 |
| Nov 5, 2025 | 1,343.00 | 1,370.00 | 1,321.00 | 1,348.00 | 1,348.00 | 0.37% | 2,067 |
| Nov 4, 2025 | 1,374.00 | 1,370.00 | 1,305.00 | 1,343.00 | 1,343.00 | -2.26% | 1,992 |
| Nov 3, 2025 | 1,375.00 | 1,379.00 | 1,306.00 | 1,374.00 | 1,374.00 | -0.07% | 6,970 |
| Nov 2, 2025 | 1,410.00 | 1,410.00 | 1,354.00 | 1,375.00 | 1,375.00 | -2.48% | 2,564 |
| Oct 30, 2025 | 1,389.00 | 1,426.00 | 1,322.00 | 1,410.00 | 1,410.00 | 1.51% | 9,313 |
| Oct 29, 2025 | 1,400.00 | 1,390.00 | 1,375.00 | 1,389.00 | 1,389.00 | -0.79% | 1,046 |
| Oct 28, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 63 |
| Oct 27, 2025 | 1,437.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.57% | 532 |
| Oct 26, 2025 | 1,510.00 | 1,513.00 | 1,406.00 | 1,437.00 | 1,437.00 | -1.58% | 2,517 |
| Oct 23, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - | 157 |
| Oct 22, 2025 | 1,503.00 | 1,461.00 | 1,459.00 | 1,460.00 | 1,460.00 | -2.86% | 1,409 |
| Oct 21, 2025 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | - | 1 |
| Oct 20, 2025 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | - | 36 |
| Oct 19, 2025 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | - | 164 |
| Oct 16, 2025 | 1,427.00 | 1,508.00 | 1,433.00 | 1,503.00 | 1,503.00 | 5.33% | 1,084 |
| Oct 15, 2025 | 1,469.00 | 1,447.00 | 1,422.00 | 1,427.00 | 1,427.00 | -2.86% | 471 |
| Oct 12, 2025 | 1,463.00 | 1,470.00 | 1,426.00 | 1,469.00 | 1,469.00 | 0.41% | 1,525 |
| Oct 9, 2025 | 1,504.00 | 1,503.00 | 1,450.00 | 1,463.00 | 1,463.00 | -2.73% | 1,350 |
| Oct 8, 2025 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | - | 56 |
| Oct 5, 2025 | 1,490.00 | 1,510.00 | 1,486.00 | 1,504.00 | 1,504.00 | 0.94% | 516 |
| Sep 30, 2025 | 1,437.00 | 1,490.00 | 1,489.00 | 1,490.00 | 1,490.00 | 3.69% | 598 |
| Sep 29, 2025 | 1,361.00 | 1,460.00 | 1,361.00 | 1,437.00 | 1,437.00 | 5.58% | 2,036 |
| Sep 28, 2025 | 1,364.00 | 1,480.00 | 1,356.00 | 1,361.00 | 1,361.00 | -0.22% | 8,129 |
| Sep 25, 2025 | 1,290.00 | 1,398.00 | 1,350.00 | 1,364.00 | 1,364.00 | 5.74% | 1,913 |
| Sep 21, 2025 | 1,241.00 | 1,332.00 | 1,241.00 | 1,290.00 | 1,290.00 | -3.15% | 788 |
| Sep 18, 2025 | 1,302.00 | 1,398.00 | 1,332.00 | 1,332.00 | 1,332.00 | 2.30% | 72 |
| Sep 17, 2025 | 1,343.00 | 1,343.00 | 1,250.00 | 1,302.00 | 1,302.00 | -3.05% | 9,339 |
| Sep 16, 2025 | 1,400.00 | 1,400.00 | 1,343.00 | 1,343.00 | 1,343.00 | -1.40% | 223 |
| Sep 15, 2025 | 1,370.00 | 1,370.00 | 1,300.00 | 1,362.00 | 1,362.00 | -0.58% | 952 |
| Sep 14, 2025 | 1,240.00 | 1,449.00 | 1,240.00 | 1,370.00 | 1,370.00 | 6.61% | 1,588 |
| Sep 11, 2025 | 1,285.00 | 1,301.00 | 1,284.00 | 1,285.00 | 1,285.00 | - | 39,101 |
| Sep 10, 2025 | 1,292.00 | 1,291.00 | 1,241.00 | 1,285.00 | 1,285.00 | -0.54% | 45,736 |
| Sep 9, 2025 | 1,287.00 | 1,308.00 | 1,280.00 | 1,292.00 | 1,292.00 | 0.39% | 2,167 |
| Sep 8, 2025 | 1,286.00 | 1,329.00 | 1,276.00 | 1,287.00 | 1,287.00 | 0.08% | 8,850 |
| Sep 7, 2025 | 1,371.00 | 1,400.00 | 1,284.00 | 1,286.00 | 1,286.00 | -6.20% | 22,502 |
| Sep 4, 2025 | 1,456.00 | 1,527.00 | 1,347.00 | 1,371.00 | 1,371.00 | -5.84% | 4,485 |
| Sep 3, 2025 | 1,550.00 | 1,500.00 | 1,423.00 | 1,456.00 | 1,456.00 | -6.06% | 1,735 |
| Sep 2, 2025 | 1,580.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.06% | 1,394 |
| Sep 1, 2025 | 1,565.00 | 1,550.00 | 1,545.00 | 1,549.00 | 1,549.00 | -1.02% | 4,947 |
| Aug 31, 2025 | 1,568.00 | 1,600.00 | 1,544.00 | 1,565.00 | 1,565.00 | -0.19% | 172 |
| Aug 28, 2025 | 1,612.00 | 1,600.00 | 1,550.00 | 1,568.00 | 1,568.00 | -2.73% | 3,451 |
| Aug 27, 2025 | 1,614.00 | 1,614.00 | 1,599.00 | 1,612.00 | 1,612.00 | -0.12% | 2,172 |
| Aug 26, 2025 | 1,695.00 | 1,695.00 | 1,521.00 | 1,614.00 | 1,614.00 | -3.18% | 9,679 |
| Aug 25, 2025 | 1,695.00 | 1,695.00 | 1,638.00 | 1,667.00 | 1,667.00 | -1.65% | 1,202 |
| Aug 24, 2025 | 1,650.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 2.73% | 1,209 |
| Aug 21, 2025 | 1,600.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 3.13% | 1,600 |
| Aug 20, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 30 |
| Aug 19, 2025 | 1,598.00 | 1,600.00 | 1,598.00 | 1,600.00 | 1,600.00 | 0.13% | 1,995 |
| Aug 18, 2025 | 1,536.00 | 1,598.00 | 1,597.00 | 1,598.00 | 1,598.00 | 4.04% | 684 |
| Aug 17, 2025 | 1,500.00 | 1,599.00 | 1,484.00 | 1,536.00 | 1,536.00 | 2.40% | 2,254 |
| Aug 14, 2025 | 1,573.00 | 1,526.00 | 1,480.00 | 1,500.00 | 1,500.00 | -4.64% | 5,804 |
| Aug 13, 2025 | 1,568.00 | 1,625.00 | 1,542.00 | 1,573.00 | 1,573.00 | 0.32% | 3,724 |
| Aug 12, 2025 | 1,543.00 | 1,595.00 | 1,547.00 | 1,568.00 | 1,568.00 | 1.62% | 2,115 |
| Aug 11, 2025 | 1,496.00 | 1,570.00 | 1,496.00 | 1,543.00 | 1,543.00 | 3.14% | 2,003 |
| Aug 10, 2025 | 1,515.00 | 1,521.00 | 1,472.00 | 1,496.00 | 1,496.00 | -1.25% | 481 |
| Aug 7, 2025 | 1,433.00 | 1,515.00 | 1,476.00 | 1,515.00 | 1,515.00 | 5.72% | 47,645 |
| Aug 6, 2025 | 1,462.00 | 1,462.00 | 1,405.00 | 1,433.00 | 1,433.00 | -1.98% | 2,215 |
| Aug 5, 2025 | 1,432.00 | 1,514.00 | 1,432.00 | 1,462.00 | 1,462.00 | -3.56% | 4,598 |
| Aug 4, 2025 | 1,506.00 | 1,535.00 | 1,474.00 | 1,516.00 | 1,516.00 | 0.66% | 5,846 |
| Jul 31, 2025 | 1,481.00 | 1,510.00 | 1,445.00 | 1,506.00 | 1,506.00 | -2.52% | 9,133 |
| Jul 30, 2025 | 1,579.00 | 1,636.00 | 1,535.00 | 1,545.00 | 1,545.00 | -2.15% | 2,255 |
| Jul 29, 2025 | 1,642.00 | 1,642.00 | 1,550.00 | 1,579.00 | 1,579.00 | -3.84% | 2,101 |
| Jul 28, 2025 | 1,651.00 | 1,650.00 | 1,640.00 | 1,642.00 | 1,642.00 | -0.55% | 2,558 |
| Jul 27, 2025 | 1,617.00 | 1,687.00 | 1,624.00 | 1,651.00 | 1,651.00 | 2.10% | 4,104 |
| Jul 24, 2025 | 1,610.00 | 1,694.00 | 1,610.00 | 1,617.00 | 1,617.00 | 0.43% | 7,847 |
| Jul 23, 2025 | 1,588.00 | 1,650.00 | 1,599.00 | 1,610.00 | 1,610.00 | 1.39% | 5,785 |
| Jul 22, 2025 | 1,580.00 | 1,590.00 | 1,550.00 | 1,588.00 | 1,588.00 | 0.51% | 8,157 |
| Jul 21, 2025 | 1,574.00 | 1,581.00 | 1,574.00 | 1,580.00 | 1,580.00 | 0.38% | 1,220 |
| Jul 20, 2025 | 1,538.00 | 1,599.00 | 1,471.00 | 1,574.00 | 1,574.00 | 2.34% | 3,407 |
| Jul 17, 2025 | 1,541.00 | 1,610.00 | 1,525.00 | 1,538.00 | 1,538.00 | -0.19% | 2,540 |
| Jul 16, 2025 | 1,544.00 | 1,595.00 | 1,517.00 | 1,541.00 | 1,541.00 | -0.19% | 16,150 |
| Jul 15, 2025 | 1,502.00 | 1,562.00 | 1,510.00 | 1,544.00 | 1,544.00 | 2.80% | 11,404 |
| Jul 14, 2025 | 1,569.00 | 1,569.00 | 1,390.00 | 1,502.00 | 1,502.00 | -2.72% | 3,198 |
| Jul 13, 2025 | 1,552.00 | 1,595.00 | 1,510.00 | 1,544.00 | 1,544.00 | -0.52% | 1,014 |
| Jul 10, 2025 | 1,552.00 | 1,558.00 | 1,521.00 | 1,552.00 | 1,552.00 | - | 5,043 |
| Jul 9, 2025 | 1,535.00 | 1,570.00 | 1,484.00 | 1,552.00 | 1,552.00 | 1.11% | 8,693 |
| Jul 8, 2025 | 1,509.00 | 1,554.00 | 1,525.00 | 1,535.00 | 1,535.00 | 1.72% | 1,855 |
| Jul 7, 2025 | 1,489.00 | 1,529.00 | 1,487.00 | 1,509.00 | 1,509.00 | 1.34% | 32,303 |
| Jul 6, 2025 | 1,459.00 | 1,499.00 | 1,459.00 | 1,489.00 | 1,489.00 | 2.06% | 5,383 |