Skip to main content
Michpal Technologies Ltd (TLV:MCPL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
5,257.00
+66.00 (1.27%)
At close: Apr 28, 2026

Michpal Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20265,146.005,191.005,191.005,191.005,191.000.87%400
Apr 24, 20265,084.005,195.005,135.005,146.005,146.001.22%675
Apr 23, 20265,077.005,127.005,067.005,084.005,084.002.13%14,840
Apr 20, 20264,814.005,055.004,895.004,978.004,978.003.41%6,244
Apr 17, 20264,773.004,815.004,800.004,814.004,814.000.86%436
Apr 16, 20264,675.004,843.004,670.004,773.004,773.003.00%8,114
Apr 15, 20264,706.004,825.004,625.004,634.004,634.00-1.34%8,437
Apr 14, 20264,946.004,877.004,640.004,697.004,697.00-5.03%7,301
Apr 13, 20265,078.005,078.004,937.004,946.004,946.00-2.60%1,516
Apr 10, 20265,199.005,133.005,055.005,078.005,078.00-2.33%1,525
Apr 9, 20265,206.005,230.005,180.005,199.005,199.000.37%3,214
Apr 6, 20265,138.005,215.005,144.005,180.005,180.000.82%790
Apr 3, 20265,109.005,190.005,190.005,138.005,138.000.57%14
Mar 31, 20265,092.005,207.005,095.005,109.005,109.00-0.27%3,337
Mar 30, 20265,208.005,156.005,050.005,123.005,092.00-1.63%6,196
Mar 27, 20265,328.005,234.005,168.005,208.005,176.49-2.25%618
Mar 26, 20265,450.005,390.005,325.005,328.005,295.76-2.24%470
Mar 25, 20265,508.005,451.005,449.005,450.005,417.02-1.05%580
Mar 24, 20265,448.005,611.005,486.005,508.005,474.671.10%1,692
Mar 23, 20265,334.005,500.005,266.005,448.005,415.032.14%8,693
Mar 19, 20265,334.005,334.005,334.005,334.005,301.720.21%3,921
Mar 18, 20265,267.005,500.005,320.005,323.005,290.791.06%821
Mar 17, 20265,212.005,290.005,238.005,267.005,235.131.06%1,951
Mar 16, 20265,096.005,400.005,110.005,212.005,180.462.28%956
Mar 13, 20265,096.005,110.005,096.005,096.005,065.16-28,885
Mar 12, 20265,080.005,181.005,094.005,096.005,065.160.31%238
Mar 11, 20265,094.005,094.005,008.005,080.005,049.262.21%122
Mar 10, 20264,933.005,004.004,970.004,970.004,939.930.75%6,804
Mar 9, 20264,758.005,234.004,771.004,933.004,903.153.68%2,709
Mar 6, 20264,755.004,940.004,755.004,758.004,729.211.06%6,159
Mar 5, 20264,665.004,745.004,640.004,708.004,679.510.92%14,034
Mar 4, 20264,640.004,732.004,640.004,665.004,636.770.54%3,383
Mar 2, 20264,504.004,720.004,503.004,640.004,611.923.53%11,251
Feb 27, 20264,299.004,652.004,299.004,482.004,454.884.77%1,382
Feb 26, 20264,294.004,280.004,250.004,278.004,252.11-0.37%2,542
Feb 25, 20264,328.004,435.004,250.004,294.004,268.02-0.28%6,194
Feb 24, 20264,411.004,430.004,300.004,306.004,279.94-3.54%3,940
Feb 23, 20264,636.004,590.004,417.004,464.004,436.99-3.71%19,836
Feb 20, 20264,631.004,732.004,631.004,636.004,607.950.22%430
Feb 19, 20264,664.004,707.004,601.004,626.004,598.01-0.81%1,371
Feb 18, 20264,460.004,665.004,460.004,664.004,635.784.57%2,361
Feb 17, 20264,499.004,634.004,200.004,460.004,433.01-0.87%7,450
Feb 16, 20264,631.004,826.004,466.004,499.004,471.78-2.85%9,311
Feb 13, 20264,696.004,696.004,320.004,631.004,602.98-1.38%2,272
Feb 12, 20265,565.005,689.004,402.004,696.004,667.58-17.45%13,013
Feb 11, 20266,203.006,068.005,400.005,689.005,654.58-8.29%3,154
Feb 10, 20266,362.006,256.006,149.006,203.006,165.46-2.50%600
Feb 9, 20266,444.006,362.006,362.006,362.006,323.50-1.27%320
Feb 2, 20266,444.006,444.006,444.006,444.006,405.01-448
Jan 29, 20266,556.006,473.006,425.006,444.006,405.01-1.71%538
Jan 28, 20266,644.006,559.006,554.006,556.006,516.33-1.32%384
Jan 26, 20266,703.006,644.006,644.006,644.006,603.80-0.88%129
Jan 21, 20266,745.006,745.006,620.006,703.006,662.44-0.62%420
Jan 20, 20266,719.006,748.006,719.006,745.006,704.190.79%854
Jan 19, 20266,547.006,711.006,605.006,692.006,651.512.21%2,273
Jan 16, 20266,541.006,667.006,541.006,547.006,507.380.60%4,220
Jan 15, 20266,474.006,620.006,474.006,508.006,468.621.42%507
Jan 13, 20266,381.006,440.006,411.006,417.006,378.170.56%7,152
Jan 12, 20266,443.006,381.006,380.006,381.006,342.39-0.96%640
Jan 8, 20266,500.006,443.006,443.006,443.006,404.01-0.88%310
Jan 7, 20266,609.006,500.006,500.006,500.006,460.67-1.65%125
Jan 6, 20266,552.006,609.006,608.006,609.006,569.010.87%211
Jan 5, 20266,550.006,590.006,492.006,552.006,512.350.03%255
Jan 1, 20266,542.006,550.006,550.006,550.006,510.370.12%152
Dec 25, 20256,542.006,542.006,542.006,542.006,502.41-233
Dec 24, 20256,477.006,622.006,477.006,542.006,502.411.00%1,636
Dec 22, 20256,469.006,495.006,495.006,477.006,437.810.12%10
Dec 21, 20256,495.006,551.006,438.006,469.006,429.86-0.40%125
Dec 18, 20256,495.006,495.006,495.006,495.006,455.70-76
Dec 17, 20256,450.006,543.006,487.006,495.006,455.700.70%58
Dec 16, 20256,300.006,451.006,356.006,450.006,410.972.38%2,353
Dec 15, 20256,082.006,300.006,136.006,300.006,261.883.58%29,468
Dec 10, 20255,951.006,082.006,003.006,082.006,045.202.20%19,021
Dec 9, 20256,040.005,999.005,944.005,951.005,914.99-1.47%3,657
Dec 8, 20256,148.006,040.006,040.006,040.006,003.45-1.76%330
Dec 7, 20256,200.006,148.006,148.006,148.006,110.80-0.84%327
Dec 4, 20256,271.006,220.006,200.006,200.006,162.48-1.13%29,387
Dec 3, 20256,235.006,287.006,254.006,271.006,233.050.58%833
Dec 1, 20256,266.006,300.006,214.006,235.006,197.27-0.49%5,790
Nov 30, 20256,266.006,266.006,266.006,266.006,228.08-5,713
Nov 26, 20256,301.006,301.006,066.006,266.006,228.08-0.56%7,730
Nov 25, 20256,390.006,384.006,300.006,301.006,262.87-1.39%5,883
Nov 24, 20256,384.006,390.006,390.006,390.006,351.330.09%157
Nov 23, 20256,363.006,443.006,399.006,384.006,345.370.33%16
Nov 20, 20256,280.006,380.006,280.006,363.006,324.502.81%5,762
Nov 18, 20256,286.006,298.006,097.006,189.006,151.55-1.54%709
Nov 17, 20256,212.006,832.006,274.006,286.006,247.961.19%1,767
Nov 16, 20256,076.006,269.006,127.006,212.006,174.412.24%2,149
Nov 13, 20255,778.006,076.005,969.006,076.006,039.235.16%9,750
Nov 12, 20255,737.005,811.005,737.005,778.005,743.040.71%638
Nov 10, 20255,841.005,780.005,677.005,737.005,702.28-1.78%844
Nov 9, 20255,841.005,841.005,841.005,841.005,805.66-510
Nov 6, 20255,900.005,841.005,841.005,841.005,805.66-1.00%340
Nov 4, 20255,994.005,906.005,900.005,900.005,864.30-1.57%22,068
Nov 2, 20256,044.006,012.005,980.005,994.005,957.73-0.83%225
Oct 30, 20256,031.006,071.006,071.006,044.006,007.430.22%10
Oct 29, 20256,031.006,043.005,958.006,031.005,994.51-742
Oct 28, 20256,082.006,031.006,031.006,031.005,994.51-0.84%330
Oct 27, 20256,052.006,082.006,082.006,082.006,045.200.50%3,309