Skip to main content
Michpal Technologies Ltd (TLV:MCPL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,933.00
+175.00 (3.68%)
At close: Mar 9, 2026

Michpal Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,758.005,234.004,771.004,933.004,933.003.68%2,709
Mar 6, 20264,755.004,940.004,755.004,758.004,758.001.06%6,159
Mar 5, 20264,665.004,745.004,640.004,708.004,708.000.92%14,034
Mar 4, 20264,640.004,732.004,640.004,665.004,665.000.54%3,383
Mar 2, 20264,504.004,720.004,503.004,640.004,640.003.53%11,251
Feb 27, 20264,299.004,652.004,299.004,482.004,482.004.77%1,382
Feb 26, 20264,294.004,280.004,250.004,278.004,278.00-0.37%2,542
Feb 25, 20264,328.004,435.004,250.004,294.004,294.00-0.28%6,194
Feb 24, 20264,411.004,430.004,300.004,306.004,306.00-3.54%3,940
Feb 23, 20264,636.004,590.004,417.004,464.004,464.00-3.71%19,836
Feb 20, 20264,631.004,732.004,631.004,636.004,636.000.22%430
Feb 19, 20264,664.004,707.004,601.004,626.004,626.00-0.81%1,371
Feb 18, 20264,460.004,665.004,460.004,664.004,664.004.57%2,361
Feb 17, 20264,499.004,634.004,200.004,460.004,460.00-0.87%7,450
Feb 16, 20264,631.004,826.004,466.004,499.004,499.00-2.85%9,311
Feb 13, 20264,696.004,696.004,320.004,631.004,631.00-1.38%2,272
Feb 12, 20265,565.005,689.004,402.004,696.004,696.00-17.45%13,013
Feb 11, 20266,203.006,068.005,400.005,689.005,689.00-8.29%3,154
Feb 10, 20266,362.006,256.006,149.006,203.006,203.00-2.50%600
Feb 9, 20266,444.006,362.006,362.006,362.006,362.00-1.27%320
Feb 2, 20266,444.006,444.006,444.006,444.006,444.00-448
Jan 29, 20266,556.006,473.006,425.006,444.006,444.00-1.71%538
Jan 28, 20266,644.006,559.006,554.006,556.006,556.00-1.32%384
Jan 26, 20266,703.006,644.006,644.006,644.006,644.00-0.88%129
Jan 21, 20266,745.006,745.006,620.006,703.006,703.00-0.62%420
Jan 20, 20266,719.006,748.006,719.006,745.006,745.000.79%854
Jan 19, 20266,547.006,711.006,605.006,692.006,692.002.21%2,273
Jan 16, 20266,541.006,667.006,541.006,547.006,547.000.60%4,220
Jan 15, 20266,474.006,620.006,474.006,508.006,508.001.42%507
Jan 13, 20266,381.006,440.006,411.006,417.006,417.000.56%7,152
Jan 12, 20266,443.006,381.006,380.006,381.006,381.00-0.96%640
Jan 8, 20266,500.006,443.006,443.006,443.006,443.00-0.88%310
Jan 7, 20266,609.006,500.006,500.006,500.006,500.00-1.65%125
Jan 6, 20266,552.006,609.006,608.006,609.006,609.000.87%211
Jan 5, 20266,550.006,590.006,492.006,552.006,552.000.03%255
Jan 1, 20266,542.006,550.006,550.006,550.006,550.000.12%152
Dec 25, 20256,542.006,542.006,542.006,542.006,542.00-233
Dec 24, 20256,477.006,622.006,477.006,542.006,542.001.00%1,636
Dec 22, 20256,469.006,495.006,495.006,477.006,477.000.12%10
Dec 21, 20256,495.006,551.006,438.006,469.006,469.00-0.40%125
Dec 18, 20256,495.006,495.006,495.006,495.006,495.00-76
Dec 17, 20256,450.006,543.006,487.006,495.006,495.000.70%58
Dec 16, 20256,300.006,451.006,356.006,450.006,450.002.38%2,353
Dec 15, 20256,082.006,300.006,136.006,300.006,300.003.58%29,468
Dec 10, 20255,951.006,082.006,003.006,082.006,082.002.20%19,021
Dec 9, 20256,040.005,999.005,944.005,951.005,951.00-1.47%3,657
Dec 8, 20256,148.006,040.006,040.006,040.006,040.00-1.76%330
Dec 7, 20256,200.006,148.006,148.006,148.006,148.00-0.84%327
Dec 4, 20256,271.006,220.006,200.006,200.006,200.00-1.13%29,387
Dec 3, 20256,235.006,287.006,254.006,271.006,271.000.58%833
Dec 1, 20256,266.006,300.006,214.006,235.006,235.00-0.49%5,790
Nov 30, 20256,266.006,266.006,266.006,266.006,266.00-5,713
Nov 26, 20256,301.006,301.006,066.006,266.006,266.00-0.56%7,730
Nov 25, 20256,390.006,384.006,300.006,301.006,301.00-1.39%5,883
Nov 24, 20256,384.006,390.006,390.006,390.006,390.000.09%157
Nov 23, 20256,363.006,443.006,399.006,384.006,384.000.33%16
Nov 20, 20256,280.006,380.006,280.006,363.006,363.002.81%5,762
Nov 18, 20256,286.006,298.006,097.006,189.006,189.00-1.54%709
Nov 17, 20256,212.006,832.006,274.006,286.006,286.001.19%1,767
Nov 16, 20256,076.006,269.006,127.006,212.006,212.002.24%2,149
Nov 13, 20255,778.006,076.005,969.006,076.006,076.005.16%9,750
Nov 12, 20255,737.005,811.005,737.005,778.005,778.000.71%638
Nov 10, 20255,841.005,780.005,677.005,737.005,737.00-1.78%844
Nov 9, 20255,841.005,841.005,841.005,841.005,841.00-510
Nov 6, 20255,900.005,841.005,841.005,841.005,841.00-1.00%340
Nov 4, 20255,994.005,906.005,900.005,900.005,900.00-1.57%22,068
Nov 2, 20256,044.006,012.005,980.005,994.005,994.00-0.83%225
Oct 30, 20256,031.006,071.006,071.006,044.006,044.000.22%10
Oct 29, 20256,031.006,043.005,958.006,031.006,031.00-742
Oct 28, 20256,082.006,031.006,031.006,031.006,031.00-0.84%330
Oct 27, 20256,052.006,082.006,082.006,082.006,082.000.50%3,309
Oct 26, 20256,161.006,161.006,008.006,052.006,052.00-1.77%2,825
Oct 23, 20256,161.006,161.006,161.006,161.006,161.00-656
Oct 22, 20256,297.006,249.006,160.006,161.006,161.00-2.16%55,445
Oct 21, 20256,305.006,297.006,297.006,297.006,297.00-0.13%60
Oct 20, 20256,284.006,310.006,299.006,305.006,305.000.33%50
Oct 19, 20256,335.006,335.006,282.006,284.006,284.00-0.81%335
Oct 16, 20256,311.006,335.006,200.006,335.006,335.000.38%130,394
Oct 15, 20256,504.006,430.006,300.006,311.006,311.00-2.97%167,816
Oct 12, 20256,482.006,482.006,482.006,504.006,504.00-0.17%10
Oct 9, 20256,515.006,515.006,515.006,515.006,515.00-51
Oct 8, 20256,518.006,518.006,490.006,515.006,515.00-0.05%845
Oct 5, 20256,869.006,869.006,490.006,518.006,518.000.57%1,862
Sep 30, 20256,780.006,780.006,397.006,481.006,481.001.33%2,853
Sep 29, 20256,354.006,449.006,373.006,396.006,396.000.66%2,243
Sep 28, 20256,110.006,660.006,187.006,354.006,354.003.99%9,675