Migdal Insurance and Financial Holdings Ltd. (TLV:MGDL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,810.00
-111.00 (-5.78%)
Mar 9, 2026, 5:29 PM IDT
TLV:MGDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,870.00 | 1,871.00 | 1,780.00 | 1,810.00 | 1,810.00 | -5.78% | 3,038,312 |
| Mar 6, 2026 | 1,948.00 | 1,948.00 | 1,904.00 | 1,921.00 | 1,921.00 | -0.72% | 1,444,727 |
| Mar 5, 2026 | 1,909.00 | 1,935.00 | 1,849.00 | 1,935.00 | 1,935.00 | 1.47% | 3,389,940 |
| Mar 4, 2026 | 1,840.00 | 1,930.00 | 1,801.00 | 1,907.00 | 1,907.00 | 3.64% | 3,203,761 |
| Mar 2, 2026 | 1,797.00 | 1,860.00 | 1,770.00 | 1,840.00 | 1,840.00 | 8.55% | 3,935,118 |
| Feb 27, 2026 | 1,689.00 | 1,714.00 | 1,627.00 | 1,695.00 | 1,695.00 | 0.36% | 1,575,739 |
| Feb 26, 2026 | 1,750.00 | 1,766.00 | 1,674.00 | 1,689.00 | 1,689.00 | -3.49% | 2,465,485 |
| Feb 25, 2026 | 1,725.00 | 1,780.00 | 1,691.00 | 1,750.00 | 1,750.00 | 1.45% | 2,184,425 |
| Feb 24, 2026 | 1,890.00 | 1,890.00 | 1,716.00 | 1,725.00 | 1,725.00 | -8.73% | 3,278,091 |
| Feb 23, 2026 | 1,882.00 | 1,915.00 | 1,844.00 | 1,890.00 | 1,890.00 | 0.80% | 1,008,066 |
| Feb 20, 2026 | 1,875.00 | 1,882.00 | 1,848.00 | 1,875.00 | 1,875.00 | 0.70% | 1,777,171 |
| Feb 19, 2026 | 1,875.00 | 1,890.00 | 1,845.00 | 1,862.00 | 1,862.00 | -1.43% | 1,359,569 |
| Feb 18, 2026 | 1,862.00 | 1,910.00 | 1,860.00 | 1,889.00 | 1,889.00 | 1.56% | 1,413,901 |
| Feb 17, 2026 | 1,870.00 | 1,890.00 | 1,840.00 | 1,860.00 | 1,860.00 | -1.64% | 1,393,164 |
| Feb 16, 2026 | 1,849.00 | 1,891.00 | 1,793.00 | 1,891.00 | 1,891.00 | 3.33% | 1,625,563 |
| Feb 13, 2026 | 1,861.00 | 1,875.00 | 1,809.00 | 1,830.00 | 1,830.00 | -2.87% | 1,471,433 |
| Feb 12, 2026 | 1,855.00 | 1,898.00 | 1,844.00 | 1,884.00 | 1,884.00 | 1.95% | 1,487,247 |
| Feb 11, 2026 | 1,850.00 | 1,889.00 | 1,825.00 | 1,848.00 | 1,848.00 | -0.16% | 2,429,470 |
| Feb 10, 2026 | 1,805.00 | 1,885.00 | 1,804.00 | 1,851.00 | 1,851.00 | 2.55% | 3,205,932 |
| Feb 9, 2026 | 1,795.00 | 1,811.00 | 1,765.00 | 1,805.00 | 1,805.00 | 1.86% | 1,481,546 |
| Feb 6, 2026 | 1,750.00 | 1,782.00 | 1,719.00 | 1,772.00 | 1,772.00 | 1.66% | 1,432,905 |
| Feb 5, 2026 | 1,800.00 | 1,830.00 | 1,743.00 | 1,743.00 | 1,743.00 | -3.17% | 7,553,807 |
| Feb 4, 2026 | 1,775.00 | 1,828.00 | 1,740.00 | 1,800.00 | 1,800.00 | 1.69% | 2,613,378 |
| Feb 3, 2026 | 1,748.00 | 1,795.00 | 1,740.00 | 1,770.00 | 1,770.00 | 1.49% | 3,274,525 |
| Feb 2, 2026 | 1,651.00 | 1,744.00 | 1,636.00 | 1,744.00 | 1,744.00 | 4.43% | 2,548,720 |
| Jan 30, 2026 | 1,625.00 | 1,691.00 | 1,606.00 | 1,670.00 | 1,670.00 | 2.77% | 1,663,598 |
| Jan 29, 2026 | 1,581.00 | 1,639.00 | 1,572.00 | 1,625.00 | 1,625.00 | 2.78% | 1,274,895 |
| Jan 28, 2026 | 1,635.00 | 1,639.00 | 1,581.00 | 1,581.00 | 1,581.00 | -2.95% | 1,191,149 |
| Jan 27, 2026 | 1,643.00 | 1,644.00 | 1,606.00 | 1,629.00 | 1,629.00 | -0.91% | 1,221,870 |
| Jan 26, 2026 | 1,673.00 | 1,692.00 | 1,620.00 | 1,644.00 | 1,644.00 | -1.73% | 1,497,003 |
| Jan 23, 2026 | 1,626.00 | 1,673.00 | 1,617.00 | 1,673.00 | 1,673.00 | 1.52% | 8,593,322 |
| Jan 22, 2026 | 1,579.00 | 1,648.00 | 1,575.00 | 1,648.00 | 1,648.00 | 4.37% | 1,295,157 |
| Jan 21, 2026 | 1,619.00 | 1,635.00 | 1,563.00 | 1,579.00 | 1,579.00 | -2.23% | 1,628,930 |
| Jan 20, 2026 | 1,670.00 | 1,675.00 | 1,608.00 | 1,615.00 | 1,615.00 | -3.47% | 1,256,348 |
| Jan 19, 2026 | 1,640.00 | 1,678.00 | 1,640.00 | 1,673.00 | 1,673.00 | - | 2,063,221 |
| Jan 16, 2026 | 1,661.00 | 1,679.00 | 1,636.00 | 1,673.00 | 1,673.00 | 1.15% | 1,062,946 |
| Jan 15, 2026 | 1,605.00 | 1,665.00 | 1,588.00 | 1,654.00 | 1,654.00 | 3.38% | 3,152,555 |
| Jan 14, 2026 | 1,576.00 | 1,607.00 | 1,562.00 | 1,600.00 | 1,600.00 | 2.24% | 2,083,965 |
| Jan 13, 2026 | 1,586.00 | 1,593.00 | 1,539.00 | 1,565.00 | 1,565.00 | -1.32% | 2,188,026 |
| Jan 12, 2026 | 1,597.00 | 1,606.00 | 1,555.00 | 1,586.00 | 1,586.00 | -1.43% | 2,533,960 |
| Jan 9, 2026 | 1,616.00 | 1,633.00 | 1,602.00 | 1,609.00 | 1,609.00 | -0.98% | 1,309,283 |
| Jan 8, 2026 | 1,623.00 | 1,646.00 | 1,591.00 | 1,625.00 | 1,625.00 | - | 1,866,960 |
| Jan 7, 2026 | 1,651.00 | 1,663.00 | 1,610.00 | 1,625.00 | 1,625.00 | -1.99% | 6,600,413 |
| Jan 6, 2026 | 1,647.00 | 1,667.00 | 1,617.00 | 1,658.00 | 1,658.00 | 0.67% | 2,700,856 |
| Jan 5, 2026 | 1,634.00 | 1,673.00 | 1,615.00 | 1,647.00 | 1,647.00 | 2.36% | 2,228,297 |
| Jan 1, 2026 | 1,537.00 | 1,626.00 | 1,537.00 | 1,609.00 | 1,609.00 | 4.08% | 1,804,077 |
| Dec 31, 2025 | 1,559.00 | 1,584.00 | 1,515.00 | 1,546.00 | 1,546.00 | -0.83% | 3,125,780 |
| Dec 30, 2025 | 1,584.00 | 1,610.00 | 1,530.00 | 1,559.00 | 1,559.00 | -1.52% | 3,075,359 |
| Dec 29, 2025 | 1,515.00 | 1,583.00 | 1,510.00 | 1,583.00 | 1,583.00 | 4.49% | 3,010,678 |
| Dec 28, 2025 | 1,543.00 | 1,578.00 | 1,492.00 | 1,515.00 | 1,515.00 | -2.57% | 2,053,671 |
| Dec 25, 2025 | 1,659.00 | 1,670.00 | 1,555.00 | 1,555.00 | 1,555.00 | -7.27% | 4,507,077 |
| Dec 24, 2025 | 1,710.00 | 1,722.00 | 1,651.00 | 1,677.00 | 1,677.00 | -1.93% | 4,380,472 |
| Dec 23, 2025 | 1,729.00 | 1,765.00 | 1,702.00 | 1,710.00 | 1,710.00 | -2.01% | 4,559,133 |
| Dec 22, 2025 | 1,730.00 | 1,750.00 | 1,712.00 | 1,745.00 | 1,745.00 | 1.45% | 3,289,170 |
| Dec 21, 2025 | 1,715.00 | 1,734.00 | 1,671.00 | 1,720.00 | 1,720.00 | 2.02% | 1,459,869 |
| Dec 18, 2025 | 1,648.00 | 1,707.00 | 1,641.00 | 1,686.00 | 1,686.00 | 2.99% | 4,943,204 |
| Dec 17, 2025 | 1,607.00 | 1,659.00 | 1,607.00 | 1,637.00 | 1,637.00 | 2.44% | 2,460,119 |
| Dec 16, 2025 | 1,581.00 | 1,623.00 | 1,563.00 | 1,598.00 | 1,598.00 | 1.08% | 4,442,391 |
| Dec 15, 2025 | 1,571.00 | 1,616.00 | 1,555.00 | 1,581.00 | 1,581.00 | 2.66% | 7,013,373 |
| Dec 14, 2025 | 1,516.00 | 1,549.00 | 1,511.00 | 1,540.00 | 1,540.00 | 1.45% | 1,098,710 |
| Dec 11, 2025 | 1,475.00 | 1,518.00 | 1,466.00 | 1,518.00 | 1,518.00 | 1.81% | 4,351,049 |
| Dec 10, 2025 | 1,444.00 | 1,491.00 | 1,432.00 | 1,491.00 | 1,491.00 | 3.25% | 2,075,062 |
| Dec 9, 2025 | 1,430.00 | 1,448.00 | 1,422.00 | 1,444.00 | 1,444.00 | 0.91% | 1,354,434 |
| Dec 8, 2025 | 1,370.00 | 1,448.00 | 1,370.00 | 1,431.00 | 1,431.00 | 4.61% | 5,495,500 |
| Dec 7, 2025 | 1,355.00 | 1,368.00 | 1,341.00 | 1,368.00 | 1,368.00 | 2.01% | 1,183,953 |
| Dec 4, 2025 | 1,356.00 | 1,367.00 | 1,329.00 | 1,341.00 | 1,341.00 | -0.59% | 1,583,602 |
| Dec 3, 2025 | 1,359.00 | 1,369.00 | 1,336.00 | 1,349.00 | 1,349.00 | 0.07% | 1,474,938 |
| Dec 2, 2025 | 1,334.00 | 1,348.00 | 1,308.00 | 1,348.00 | 1,348.00 | 1.43% | 2,901,210 |
| Dec 1, 2025 | 1,330.00 | 1,330.00 | 1,295.00 | 1,329.00 | 1,329.00 | -0.08% | 2,507,949 |
| Nov 30, 2025 | 1,326.00 | 1,339.00 | 1,311.00 | 1,330.00 | 1,330.00 | 0.76% | 1,225,220 |
| Nov 27, 2025 | 1,295.00 | 1,328.00 | 1,285.00 | 1,320.00 | 1,320.00 | 0.99% | 3,751,086 |
| Nov 26, 2025 | 1,335.00 | 1,340.00 | 1,242.00 | 1,307.00 | 1,307.00 | -1.58% | 5,006,948 |
| Nov 25, 2025 | 1,388.00 | 1,425.00 | 1,308.00 | 1,328.00 | 1,328.00 | -3.63% | 3,753,265 |
| Nov 24, 2025 | 1,317.00 | 1,378.00 | 1,317.00 | 1,378.00 | 1,378.00 | 4.71% | 3,644,834 |
| Nov 23, 2025 | 1,330.00 | 1,350.00 | 1,316.00 | 1,316.00 | 1,316.00 | -1.79% | 964,101 |
| Nov 20, 2025 | 1,375.00 | 1,410.00 | 1,333.00 | 1,340.00 | 1,340.00 | -2.19% | 2,294,144 |
| Nov 19, 2025 | 1,355.00 | 1,391.00 | 1,349.00 | 1,370.00 | 1,370.00 | 1.11% | 2,816,694 |
| Nov 18, 2025 | 1,364.00 | 1,390.00 | 1,340.00 | 1,355.00 | 1,355.00 | -2.10% | 3,204,437 |
| Nov 17, 2025 | 1,372.00 | 1,389.00 | 1,343.00 | 1,384.00 | 1,384.00 | 1.47% | 2,053,061 |
| Nov 16, 2025 | 1,358.00 | 1,386.00 | 1,358.00 | 1,364.00 | 1,364.00 | 0.44% | 979,448 |
| Nov 13, 2025 | 1,356.00 | 1,380.00 | 1,336.00 | 1,358.00 | 1,358.00 | 0.22% | 2,012,388 |
| Nov 12, 2025 | 1,358.00 | 1,367.00 | 1,341.00 | 1,355.00 | 1,355.00 | 0.30% | 1,965,655 |
| Nov 11, 2025 | 1,360.00 | 1,381.00 | 1,335.00 | 1,351.00 | 1,351.00 | -0.95% | 2,265,825 |
| Nov 10, 2025 | 1,322.00 | 1,367.00 | 1,322.00 | 1,364.00 | 1,364.00 | 3.49% | 4,912,678 |
| Nov 9, 2025 | 1,300.00 | 1,318.00 | 1,290.00 | 1,318.00 | 1,318.00 | 2.17% | 1,643,834 |
| Nov 6, 2025 | 1,260.00 | 1,290.00 | 1,245.00 | 1,290.00 | 1,290.00 | 2.95% | 50,927,060 |
| Nov 5, 2025 | 1,251.00 | 1,263.00 | 1,230.00 | 1,253.00 | 1,253.00 | 0.56% | 3,405,300 |
| Nov 4, 2025 | 1,200.00 | 1,255.00 | 1,195.00 | 1,246.00 | 1,246.00 | 3.06% | 4,848,855 |
| Nov 3, 2025 | 1,187.00 | 1,220.00 | 1,179.00 | 1,209.00 | 1,209.00 | 1.85% | 3,638,646 |
| Nov 2, 2025 | 1,170.00 | 1,210.00 | 1,163.00 | 1,187.00 | 1,187.00 | 1.45% | 1,968,542 |
| Oct 30, 2025 | 1,142.00 | 1,178.00 | 1,140.00 | 1,170.00 | 1,170.00 | 2.54% | 4,651,322 |
| Oct 29, 2025 | 1,140.00 | 1,154.00 | 1,128.00 | 1,141.00 | 1,141.00 | 0.09% | 2,663,170 |
| Oct 28, 2025 | 1,139.00 | 1,150.00 | 1,119.00 | 1,140.00 | 1,140.00 | 0.18% | 2,895,822 |
| Oct 27, 2025 | 1,150.00 | 1,165.00 | 1,132.00 | 1,138.00 | 1,138.00 | -1.04% | 3,082,191 |
| Oct 26, 2025 | 1,140.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,150.00 | 1.77% | 1,665,962 |
| Oct 23, 2025 | 1,115.00 | 1,141.00 | 1,099.00 | 1,130.00 | 1,130.00 | 1.35% | 3,771,340 |
| Oct 22, 2025 | 1,111.00 | 1,142.00 | 1,097.00 | 1,115.00 | 1,115.00 | 0.36% | 3,736,550 |
| Oct 21, 2025 | 1,080.00 | 1,120.00 | 1,050.00 | 1,111.00 | 1,111.00 | 3.64% | 6,797,495 |
| Oct 20, 2025 | 1,056.00 | 1,093.00 | 1,053.00 | 1,072.00 | 1,072.00 | 2.58% | 2,576,409 |
| Oct 19, 2025 | 1,070.00 | 1,070.00 | 1,036.00 | 1,045.00 | 1,045.00 | -2.34% | 2,335,374 |