Migdal Insurance and Financial Holdings Ltd. (TLV:MGDL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,341.00
-8.00 (-0.59%)
At close: Dec 4, 2025
TLV:MGDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 1,103.00 | 1,125.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.99% | 2,984,135 |
| Oct 15, 2025 | 1,170.00 | 1,171.00 | 1,095.00 | 1,103.00 | 1,103.00 | -3.08% | 2,863,647 |
| Oct 12, 2025 | 1,130.00 | 1,163.00 | 1,085.00 | 1,138.00 | 1,138.00 | -1.39% | 1,974,407 |
| Oct 9, 2025 | 1,160.00 | 1,177.00 | 1,147.00 | 1,154.00 | 1,154.00 | 3.13% | 3,792,702 |
| Oct 8, 2025 | 1,140.00 | 1,145.00 | 1,109.00 | 1,119.00 | 1,119.00 | -1.84% | 2,232,422 |
| Oct 5, 2025 | 1,195.00 | 1,204.00 | 1,125.00 | 1,140.00 | 1,140.00 | -0.78% | 2,758,771 |
| Sep 30, 2025 | 1,130.00 | 1,170.00 | 1,107.00 | 1,149.00 | 1,149.00 | 5.61% | 4,583,337 |
| Sep 29, 2025 | 1,120.00 | 1,147.00 | 1,068.00 | 1,088.00 | 1,088.00 | -0.91% | 3,917,233 |
| Sep 28, 2025 | 1,067.00 | 1,112.00 | 1,066.00 | 1,098.00 | 1,098.00 | 6.19% | 2,221,030 |
| Sep 25, 2025 | 1,048.00 | 1,073.00 | 1,012.00 | 1,034.00 | 1,034.00 | 0.98% | 3,713,789 |
| Sep 21, 2025 | 1,057.00 | 1,088.00 | 1,024.00 | 1,024.00 | 1,024.00 | -3.12% | 1,547,790 |
| Sep 18, 2025 | 1,042.00 | 1,058.00 | 1,031.00 | 1,057.00 | 1,057.00 | 1.83% | 6,194,563 |
| Sep 17, 2025 | 1,094.00 | 1,105.00 | 1,030.00 | 1,038.00 | 1,038.00 | -4.33% | 5,412,091 |
| Sep 16, 2025 | 1,070.00 | 1,097.00 | 1,033.00 | 1,085.00 | 1,085.00 | 0.74% | 3,694,353 |
| Sep 15, 2025 | 1,116.00 | 1,135.00 | 1,063.00 | 1,077.00 | 1,077.00 | -2.18% | 4,076,948 |
| Sep 14, 2025 | 1,136.00 | 1,145.00 | 1,100.00 | 1,101.00 | 1,101.00 | -3.08% | 1,030,683 |
| Sep 11, 2025 | 1,179.00 | 1,185.00 | 1,133.00 | 1,136.00 | 1,136.00 | -3.65% | 2,207,925 |
| Sep 10, 2025 | 1,205.00 | 1,212.00 | 1,179.00 | 1,179.00 | 1,179.00 | -2.16% | 1,702,776 |
| Sep 9, 2025 | 1,195.00 | 1,212.00 | 1,173.00 | 1,205.00 | 1,205.00 | 0.84% | 4,569,953 |
| Sep 8, 2025 | 1,205.00 | 1,205.00 | 1,179.00 | 1,195.00 | 1,195.00 | -0.83% | 2,306,080 |
| Sep 7, 2025 | 1,188.00 | 1,205.00 | 1,169.00 | 1,205.00 | 1,205.00 | 2.29% | 2,159,456 |
| Sep 4, 2025 | 1,158.00 | 1,180.00 | 1,140.00 | 1,178.00 | 1,178.00 | 2.43% | 2,298,385 |
| Sep 3, 2025 | 1,130.00 | 1,154.00 | 1,124.00 | 1,150.00 | 1,150.00 | 2.13% | 2,935,705 |
| Sep 2, 2025 | 1,170.00 | 1,172.00 | 1,115.00 | 1,126.00 | 1,126.00 | -3.76% | 3,440,665 |
| Sep 1, 2025 | 1,196.00 | 1,197.00 | 1,162.00 | 1,170.00 | 1,170.00 | -2.34% | 2,056,256 |
| Aug 31, 2025 | 1,205.00 | 1,209.00 | 1,182.00 | 1,198.00 | 1,198.00 | -0.58% | 1,169,470 |
| Aug 28, 2025 | 1,211.00 | 1,222.00 | 1,182.00 | 1,205.00 | 1,205.00 | -1.55% | 2,436,430 |
| Aug 27, 2025 | 1,217.00 | 1,234.00 | 1,208.00 | 1,224.00 | 1,224.00 | 0.58% | 1,902,903 |
| Aug 26, 2025 | 1,191.00 | 1,224.00 | 1,178.00 | 1,217.00 | 1,217.00 | 2.18% | 4,451,388 |
| Aug 25, 2025 | 1,230.00 | 1,269.00 | 1,180.00 | 1,191.00 | 1,191.00 | -1.98% | 4,471,094 |
| Aug 24, 2025 | 1,186.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,215.00 | 2.10% | 1,617,779 |
| Aug 21, 2025 | 1,116.00 | 1,204.00 | 1,116.00 | 1,190.00 | 1,190.00 | 10.70% | 9,792,727 |
| Aug 20, 2025 | 1,061.00 | 1,084.00 | 1,047.00 | 1,075.00 | 1,075.00 | 0.84% | 838,106 |
| Aug 19, 2025 | 1,072.00 | 1,095.00 | 1,057.00 | 1,066.00 | 1,066.00 | -0.56% | 1,548,245 |
| Aug 18, 2025 | 1,082.00 | 1,102.00 | 1,068.00 | 1,072.00 | 1,072.00 | -1.56% | 2,188,178 |
| Aug 17, 2025 | 1,098.00 | 1,104.00 | 1,063.00 | 1,089.00 | 1,089.00 | -0.09% | 1,048,695 |
| Aug 14, 2025 | 1,038.00 | 1,091.00 | 1,025.00 | 1,090.00 | 1,090.00 | 5.31% | 2,712,305 |
| Aug 13, 2025 | 1,005.00 | 1,044.00 | 1,005.00 | 1,035.00 | 1,035.00 | 4.55% | 1,233,358 |
| Aug 12, 2025 | 1,014.00 | 1,026.00 | 982.90 | 990.00 | 990.00 | -2.37% | 1,177,781 |
| Aug 11, 2025 | 1,050.00 | 1,050.00 | 1,012.00 | 1,014.00 | 1,014.00 | -2.87% | 1,670,248 |
| Aug 10, 2025 | 1,018.00 | 1,053.00 | 1,018.00 | 1,044.00 | 1,044.00 | 2.55% | 1,284,853 |
| Aug 7, 2025 | 1,004.00 | 1,035.00 | 995.30 | 1,018.00 | 1,018.00 | 1.39% | 12,801,920 |
| Aug 6, 2025 | 989.10 | 1,021.00 | 980.00 | 1,004.00 | 1,004.00 | 1.11% | 1,695,184 |
| Aug 5, 2025 | 1,034.00 | 1,048.00 | 989.00 | 993.00 | 993.00 | -3.97% | 4,045,282 |
| Aug 4, 2025 | 1,025.00 | 1,039.00 | 1,009.00 | 1,034.00 | 1,034.00 | -0.67% | 2,057,910 |
| Jul 31, 2025 | 1,060.00 | 1,076.00 | 1,021.00 | 1,041.00 | 1,041.00 | -1.79% | 2,636,259 |
| Jul 30, 2025 | 1,066.00 | 1,070.00 | 1,033.00 | 1,060.00 | 1,060.00 | -0.56% | 1,906,530 |
| Jul 29, 2025 | 1,079.00 | 1,091.00 | 1,062.00 | 1,066.00 | 1,066.00 | -1.57% | 1,006,044 |
| Jul 28, 2025 | 1,085.00 | 1,108.00 | 1,068.00 | 1,083.00 | 1,083.00 | -0.18% | 1,488,629 |
| Jul 27, 2025 | 1,094.00 | 1,097.00 | 1,054.00 | 1,085.00 | 1,085.00 | -0.28% | 1,236,857 |
| Jul 24, 2025 | 1,097.00 | 1,112.00 | 1,077.00 | 1,088.00 | 1,088.00 | -0.37% | 3,123,444 |
| Jul 23, 2025 | 1,030.00 | 1,098.00 | 1,030.00 | 1,092.00 | 1,092.00 | 7.16% | 3,071,375 |
| Jul 22, 2025 | 1,012.00 | 1,030.00 | 1,004.00 | 1,019.00 | 1,019.00 | 0.99% | 2,155,774 |
| Jul 21, 2025 | 995.00 | 1,014.00 | 980.70 | 1,009.00 | 1,009.00 | 1.41% | 2,176,188 |
| Jul 20, 2025 | 990.00 | 995.00 | 965.30 | 995.00 | 995.00 | 0.51% | 629,624 |
| Jul 17, 2025 | 982.00 | 997.40 | 974.00 | 990.00 | 990.00 | 0.81% | 2,818,166 |
| Jul 16, 2025 | 998.00 | 1,009.00 | 973.00 | 982.00 | 982.00 | -1.65% | 1,850,159 |
| Jul 15, 2025 | 984.90 | 1,011.00 | 982.50 | 998.50 | 998.50 | 1.76% | 3,367,207 |
| Jul 14, 2025 | 960.60 | 981.50 | 936.10 | 981.20 | 981.20 | 2.21% | 4,418,279 |
| Jul 13, 2025 | 1,000.00 | 1,012.00 | 960.00 | 960.00 | 960.00 | -5.70% | 5,368,335 |
| Jul 10, 2025 | 1,034.00 | 1,039.00 | 1,005.00 | 1,018.00 | 1,018.00 | -1.45% | 4,541,712 |
| Jul 9, 2025 | 983.10 | 1,033.00 | 978.90 | 1,033.00 | 1,033.00 | 6.17% | 6,241,613 |
| Jul 8, 2025 | 972.00 | 979.90 | 948.10 | 973.00 | 973.00 | 0.10% | 2,395,365 |
| Jul 7, 2025 | 968.00 | 987.90 | 954.70 | 972.00 | 972.00 | 0.41% | 5,073,072 |
| Jul 6, 2025 | 965.00 | 975.00 | 957.90 | 968.00 | 968.00 | -0.72% | 2,538,858 |