Michlol Finance Ltd (TLV:MCLL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,580.00
-10.00 (-0.63%)
At close: Mar 9, 2026
Michlol Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,590.00 | 1,580.00 | 1,579.00 | 1,580.00 | 1,580.00 | -0.63% | 1,274 |
| Mar 6, 2026 | 1,580.00 | 1,654.00 | 1,580.00 | 1,590.00 | 1,590.00 | 0.63% | 1,701 |
| Mar 5, 2026 | 1,565.00 | 1,585.00 | 1,564.00 | 1,580.00 | 1,580.00 | 0.96% | 2,205 |
| Mar 4, 2026 | 1,552.00 | 1,584.00 | 1,551.00 | 1,565.00 | 1,565.00 | 0.84% | 4,384 |
| Mar 2, 2026 | 1,513.00 | 1,654.00 | 1,528.00 | 1,552.00 | 1,552.00 | 2.58% | 6,330 |
| Feb 27, 2026 | 1,509.00 | 1,515.00 | 1,381.00 | 1,513.00 | 1,513.00 | 0.27% | 2,046 |
| Feb 26, 2026 | 1,535.00 | 1,600.00 | 1,412.00 | 1,509.00 | 1,509.00 | -1.69% | 8,694 |
| Feb 25, 2026 | 1,537.00 | 1,537.00 | 1,462.00 | 1,535.00 | 1,535.00 | -0.13% | 13,361 |
| Feb 24, 2026 | 1,537.00 | 1,539.00 | 1,477.00 | 1,537.00 | 1,537.00 | - | 8,890 |
| Feb 23, 2026 | 1,552.00 | 1,537.00 | 1,529.00 | 1,537.00 | 1,537.00 | -0.97% | 76,460 |
| Feb 20, 2026 | 1,531.00 | 1,590.00 | 1,531.00 | 1,552.00 | 1,552.00 | 1.37% | 803 |
| Feb 19, 2026 | 1,570.00 | 1,561.00 | 1,530.00 | 1,531.00 | 1,531.00 | -2.48% | 1,433 |
| Feb 18, 2026 | 1,655.00 | 1,655.00 | 1,552.00 | 1,570.00 | 1,570.00 | -1.57% | 1,513 |
| Feb 17, 2026 | 1,609.00 | 1,615.00 | 1,572.00 | 1,595.00 | 1,595.00 | -0.87% | 1,341 |
| Feb 16, 2026 | 1,610.00 | 1,620.00 | 1,600.00 | 1,609.00 | 1,609.00 | -0.06% | 1,598 |
| Feb 13, 2026 | 1,623.00 | 1,623.00 | 1,597.00 | 1,610.00 | 1,610.00 | -0.80% | 1,148 |
| Feb 12, 2026 | 1,475.00 | 1,634.00 | 1,475.00 | 1,623.00 | 1,623.00 | 0.25% | 37,748 |
| Feb 11, 2026 | 1,595.00 | 1,626.00 | 1,550.00 | 1,619.00 | 1,619.00 | 1.50% | 23,706 |
| Feb 10, 2026 | 1,592.00 | 1,598.00 | 1,576.00 | 1,595.00 | 1,595.00 | 0.19% | 3,717 |
| Feb 9, 2026 | 1,575.00 | 1,627.00 | 1,558.00 | 1,592.00 | 1,592.00 | 1.08% | 57,246 |
| Feb 6, 2026 | 1,580.00 | 1,580.00 | 1,573.00 | 1,575.00 | 1,575.00 | -0.32% | 2,052 |
| Feb 5, 2026 | 1,569.00 | 1,643.00 | 1,559.00 | 1,580.00 | 1,580.00 | 0.70% | 133,528 |
| Feb 4, 2026 | 1,569.00 | 1,601.00 | 1,520.00 | 1,569.00 | 1,569.00 | - | 36,452 |
| Feb 3, 2026 | 1,550.00 | 1,583.00 | 1,536.00 | 1,569.00 | 1,569.00 | 1.23% | 10,461 |
| Feb 2, 2026 | 1,550.00 | 1,555.00 | 1,515.00 | 1,550.00 | 1,550.00 | - | 68,886 |
| Jan 30, 2026 | 1,451.00 | 1,550.00 | 1,389.00 | 1,550.00 | 1,550.00 | 6.82% | 133,369 |
| Jan 29, 2026 | 1,451.00 | 1,451.00 | 1,430.00 | 1,451.00 | 1,451.00 | - | 3,747 |
| Jan 28, 2026 | 1,430.00 | 1,490.00 | 1,434.00 | 1,451.00 | 1,451.00 | 1.47% | 1,733 |
| Jan 27, 2026 | 1,425.00 | 1,477.00 | 1,346.00 | 1,430.00 | 1,430.00 | 0.35% | 21,862 |
| Jan 26, 2026 | 1,448.00 | 1,449.00 | 1,409.00 | 1,425.00 | 1,425.00 | -1.59% | 760 |
| Jan 23, 2026 | 1,311.00 | 1,494.00 | 1,311.00 | 1,448.00 | 1,448.00 | - | 6,322 |
| Jan 22, 2026 | 1,452.00 | 1,511.00 | 1,438.00 | 1,448.00 | 1,448.00 | -0.28% | 2,317 |
| Jan 21, 2026 | 1,458.00 | 1,538.00 | 1,399.00 | 1,452.00 | 1,452.00 | -0.41% | 41,962 |
| Jan 20, 2026 | 1,461.00 | 1,540.00 | 1,364.00 | 1,458.00 | 1,458.00 | -0.21% | 96,212 |
| Jan 19, 2026 | 1,500.00 | 1,497.00 | 1,452.00 | 1,461.00 | 1,461.00 | -2.60% | 17,089 |
| Jan 16, 2026 | 1,510.00 | 1,541.00 | 1,499.00 | 1,500.00 | 1,500.00 | -0.66% | 3,589 |
| Jan 15, 2026 | 1,542.00 | 1,542.00 | 1,437.00 | 1,510.00 | 1,510.00 | -0.79% | 5,859 |
| Jan 14, 2026 | 1,638.00 | 1,638.00 | 1,498.00 | 1,522.00 | 1,522.00 | 0.13% | 4,584 |
| Jan 13, 2026 | 1,532.00 | 1,533.00 | 1,481.00 | 1,520.00 | 1,520.00 | -0.78% | 25,459 |
| Jan 12, 2026 | 1,638.00 | 1,638.00 | 1,496.00 | 1,532.00 | 1,532.00 | 1.26% | 64,418 |
| Jan 9, 2026 | 1,525.00 | 1,525.00 | 1,496.00 | 1,513.00 | 1,513.00 | 1.20% | 4,543 |
| Jan 8, 2026 | 1,540.00 | 1,579.00 | 1,472.00 | 1,495.00 | 1,495.00 | -2.61% | 151,829 |
| Jan 7, 2026 | 1,548.00 | 1,579.00 | 1,515.00 | 1,535.00 | 1,535.00 | -0.84% | 3,781 |
| Jan 6, 2026 | 1,560.00 | 1,561.00 | 1,519.00 | 1,548.00 | 1,548.00 | 2.04% | 48,927 |
| Jan 5, 2026 | 1,530.00 | 1,548.00 | 1,516.00 | 1,517.00 | 1,517.00 | -0.85% | 70,379 |
| Jan 1, 2026 | 1,543.00 | 1,548.00 | 1,509.00 | 1,530.00 | 1,530.00 | -0.84% | 158,520 |
| Dec 31, 2025 | 1,545.00 | 1,545.00 | 1,540.00 | 1,543.00 | 1,543.00 | -0.13% | 12,163 |
| Dec 30, 2025 | 1,537.00 | 1,546.00 | 1,537.00 | 1,545.00 | 1,545.00 | 0.52% | 12,127 |
| Dec 29, 2025 | 1,540.00 | 1,545.00 | 1,456.00 | 1,537.00 | 1,537.00 | -0.19% | 4,443 |
| Dec 28, 2025 | 1,487.00 | 1,550.00 | 1,491.00 | 1,540.00 | 1,540.00 | 3.56% | 6,706 |
| Dec 25, 2025 | 1,504.00 | 1,505.00 | 1,486.00 | 1,487.00 | 1,487.00 | -1.13% | 4,462 |
| Dec 24, 2025 | 1,519.00 | 1,518.00 | 1,492.00 | 1,504.00 | 1,504.00 | -0.99% | 2,302 |
| Dec 23, 2025 | 1,549.00 | 1,549.00 | 1,518.00 | 1,519.00 | 1,519.00 | -0.07% | 11,240 |
| Dec 22, 2025 | 1,498.00 | 1,549.00 | 1,497.00 | 1,520.00 | 1,520.00 | 1.47% | 46,708 |
| Dec 21, 2025 | 1,510.00 | 1,500.00 | 1,484.00 | 1,498.00 | 1,498.00 | -0.79% | 1,000 |
| Dec 18, 2025 | 1,515.00 | 1,515.00 | 1,427.00 | 1,510.00 | 1,510.00 | 1.48% | 42,776 |
| Dec 17, 2025 | 1,487.00 | 1,498.00 | 1,470.00 | 1,488.00 | 1,488.00 | 0.07% | 24,095 |
| Dec 16, 2025 | 1,455.00 | 1,510.00 | 1,455.00 | 1,487.00 | 1,487.00 | 4.06% | 1,504 |
| Dec 15, 2025 | 1,432.00 | 1,439.00 | 1,416.00 | 1,429.00 | 1,429.00 | -0.21% | 23,227 |
| Dec 14, 2025 | 1,490.00 | 1,490.00 | 1,413.00 | 1,432.00 | 1,432.00 | 0.63% | 38,534 |
| Dec 11, 2025 | 1,388.00 | 1,447.00 | 1,385.00 | 1,423.00 | 1,423.00 | 2.52% | 554,057 |
| Dec 10, 2025 | 1,388.00 | 1,465.00 | 1,350.00 | 1,388.00 | 1,388.00 | - | 7,285 |
| Dec 9, 2025 | 1,390.00 | 1,410.00 | 1,375.00 | 1,388.00 | 1,388.00 | -0.14% | 46,007 |
| Dec 8, 2025 | 1,395.00 | 1,395.00 | 1,343.00 | 1,390.00 | 1,390.00 | -0.36% | 36,868 |
| Dec 7, 2025 | 1,392.00 | 1,455.00 | 1,383.00 | 1,395.00 | 1,395.00 | 0.22% | 13,855 |
| 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 |