Michlol Finance Ltd (TLV:MCLL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,495.00
+11.00 (0.74%)
Apr 28, 2026, 5:24 PM IDT
Michlol Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,549.00 | 1,549.00 | 1,447.00 | 1,484.00 | 1,484.00 | -3.26% | 7,063 |
| Apr 27, 2026 | 1,466.00 | 1,535.00 | 1,466.00 | 1,534.00 | 1,534.00 | 4.64% | 1,084 |
| Apr 24, 2026 | 1,456.00 | 1,572.00 | 1,465.00 | 1,466.00 | 1,466.00 | 0.69% | 3,292 |
| Apr 23, 2026 | 1,447.00 | 1,486.00 | 1,447.00 | 1,456.00 | 1,456.00 | 0.62% | 15,384 |
| Apr 20, 2026 | 1,385.00 | 1,490.00 | 1,378.00 | 1,447.00 | 1,447.00 | 4.48% | 4,980 |
| Apr 17, 2026 | 1,394.00 | 1,469.00 | 1,366.00 | 1,385.00 | 1,385.00 | -0.65% | 37,948 |
| Apr 16, 2026 | 1,405.00 | 1,450.00 | 1,389.00 | 1,394.00 | 1,394.00 | 0.29% | 12,235 |
| Apr 15, 2026 | 1,405.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.07% | 406 |
| Apr 14, 2026 | 1,399.00 | 1,428.00 | 1,393.00 | 1,405.00 | 1,405.00 | -1.61% | 6,675 |
| Apr 13, 2026 | 1,420.00 | 1,474.00 | 1,399.00 | 1,428.00 | 1,428.00 | 0.56% | 3,977 |
| Apr 10, 2026 | 1,399.00 | 1,431.00 | 1,399.00 | 1,420.00 | 1,420.00 | -0.28% | 6,739 |
| Apr 9, 2026 | 1,399.00 | 1,441.00 | 1,332.00 | 1,424.00 | 1,424.00 | 1.79% | 1,567 |
| Apr 6, 2026 | 1,415.00 | 1,414.00 | 1,380.00 | 1,399.00 | 1,399.00 | -1.13% | 980 |
| Apr 3, 2026 | 1,415.00 | 1,415.00 | 1,414.00 | 1,415.00 | 1,415.00 | - | 949 |
| Mar 31, 2026 | 1,401.00 | 1,415.00 | 1,360.00 | 1,415.00 | 1,415.00 | 1.00% | 16,397 |
| Mar 30, 2026 | 1,411.00 | 1,411.00 | 1,350.00 | 1,401.00 | 1,401.00 | -0.71% | 13,432 |
| Mar 27, 2026 | 1,466.00 | 1,455.00 | 1,399.00 | 1,411.00 | 1,411.00 | -3.75% | 2,806 |
| Mar 26, 2026 | 1,478.00 | 1,478.00 | 1,419.00 | 1,466.00 | 1,466.00 | -0.81% | 2,128 |
| Mar 25, 2026 | 1,489.00 | 1,489.00 | 1,422.00 | 1,478.00 | 1,478.00 | -0.74% | 1,596 |
| Mar 24, 2026 | 1,515.00 | 1,515.00 | 1,417.00 | 1,489.00 | 1,489.00 | -1.33% | 3,145 |
| Mar 23, 2026 | 1,547.00 | 1,517.00 | 1,428.00 | 1,509.00 | 1,509.00 | -2.46% | 2,633 |
| Mar 20, 2026 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | - | 75 |
| Mar 19, 2026 | 1,615.00 | 1,580.00 | 1,474.00 | 1,547.00 | 1,547.00 | -4.21% | 2,022 |
| Mar 18, 2026 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | - | 184 |
| Mar 17, 2026 | 1,628.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.80% | 2,331 |
| Mar 16, 2026 | 1,634.00 | 1,634.00 | 1,567.00 | 1,628.00 | 1,628.00 | -0.37% | 1,105 |
| Mar 13, 2026 | 1,634.00 | 1,634.00 | 1,633.00 | 1,634.00 | 1,634.00 | - | 1,226 |
| Mar 12, 2026 | 1,655.00 | 1,655.00 | 1,605.00 | 1,634.00 | 1,634.00 | -1.27% | 3,517 |
| Mar 11, 2026 | 1,654.00 | 1,655.00 | 1,629.00 | 1,655.00 | 1,655.00 | 0.06% | 2,974 |
| Mar 10, 2026 | 1,580.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 4.68% | 862 |
| 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 |