Migdal Insurance and Financial Holdings Ltd. (TLV:MGDL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,907.00
+26.00 (1.38%)
Apr 29, 2026, 1:35 PM IDT
TLV:MGDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,891.00 | 1,934.00 | 1,854.00 | 1,881.00 | 1,881.00 | -0.11% | 2,176,593 |
| Apr 27, 2026 | 1,889.00 | 1,901.00 | 1,832.00 | 1,883.00 | 1,883.00 | -0.32% | 1,464,998 |
| Apr 24, 2026 | 1,854.00 | 1,913.00 | 1,833.00 | 1,889.00 | 1,889.00 | 0.16% | 3,026,004 |
| Apr 23, 2026 | 1,859.00 | 1,911.00 | 1,833.00 | 1,886.00 | 1,886.00 | 1.95% | 2,182,537 |
| Apr 20, 2026 | 1,881.00 | 1,901.00 | 1,847.00 | 1,850.00 | 1,850.00 | -2.63% | 6,341,606 |
| Apr 17, 2026 | 1,888.00 | 1,907.00 | 1,844.00 | 1,900.00 | 1,900.00 | 0.32% | 1,416,946 |
| Apr 16, 2026 | 1,899.00 | 1,924.00 | 1,874.00 | 1,894.00 | 1,894.00 | 0.16% | 1,825,059 |
| Apr 15, 2026 | 1,950.00 | 1,987.00 | 1,857.00 | 1,891.00 | 1,891.00 | -2.48% | 3,528,356 |
| Apr 14, 2026 | 1,888.00 | 1,940.00 | 1,880.00 | 1,939.00 | 1,939.00 | 3.97% | 1,928,064 |
| Apr 13, 2026 | 1,850.00 | 1,891.00 | 1,804.00 | 1,865.00 | 1,865.00 | -1.22% | 3,402,982 |
| Apr 10, 2026 | 1,790.00 | 1,888.00 | 1,774.00 | 1,888.00 | 1,888.00 | 7.39% | 2,932,295 |
| Apr 9, 2026 | 1,685.00 | 1,760.00 | 1,685.00 | 1,758.00 | 1,758.00 | 7.06% | 6,351,014 |
| Apr 6, 2026 | 1,606.00 | 1,658.00 | 1,600.00 | 1,642.00 | 1,642.00 | 2.24% | 2,285,841 |
| Apr 3, 2026 | 1,672.00 | 1,700.00 | 1,606.00 | 1,606.00 | 1,606.00 | -2.67% | 1,940,134 |
| Mar 31, 2026 | 1,610.00 | 1,700.00 | 1,610.00 | 1,650.00 | 1,650.00 | 0.36% | 8,162,289 |
| Mar 30, 2026 | 1,708.00 | 1,731.00 | 1,614.00 | 1,644.00 | 1,644.00 | -5.08% | 7,413,770 |
| Mar 27, 2026 | 1,846.00 | 1,855.00 | 1,715.00 | 1,732.00 | 1,732.00 | -7.18% | 5,115,427 |
| Mar 26, 2026 | 1,861.00 | 1,918.00 | 1,807.00 | 1,866.00 | 1,866.00 | -1.27% | 5,098,365 |
| Mar 25, 2026 | 1,776.00 | 1,938.00 | 1,776.00 | 1,890.00 | 1,890.00 | 11.31% | 9,876,750 |
| Mar 24, 2026 | 1,691.00 | 1,750.00 | 1,658.00 | 1,698.00 | 1,698.00 | -0.88% | 3,965,323 |
| Mar 23, 2026 | 1,665.00 | 1,745.00 | 1,628.00 | 1,713.00 | 1,713.00 | 1.66% | 6,954,377 |
| Mar 20, 2026 | 1,725.00 | 1,750.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.59% | 2,583,306 |
| Mar 19, 2026 | 1,731.00 | 1,743.00 | 1,689.00 | 1,695.00 | 1,695.00 | -2.47% | 1,759,905 |
| Mar 18, 2026 | 1,739.00 | 1,756.00 | 1,715.00 | 1,738.00 | 1,738.00 | 1.16% | 2,055,493 |
| Mar 17, 2026 | 1,710.00 | 1,764.00 | 1,686.00 | 1,718.00 | 1,718.00 | -0.75% | 2,584,763 |
| Mar 16, 2026 | 1,800.00 | 1,807.00 | 1,705.00 | 1,731.00 | 1,731.00 | -3.57% | 1,938,507 |
| Mar 13, 2026 | 1,752.00 | 1,815.00 | 1,731.00 | 1,795.00 | 1,795.00 | 1.30% | 940,491 |
| Mar 12, 2026 | 1,761.00 | 1,820.00 | 1,737.00 | 1,772.00 | 1,772.00 | -0.95% | 2,260,683 |
| Mar 11, 2026 | 1,789.00 | 1,812.00 | 1,696.00 | 1,789.00 | 1,789.00 | -1.54% | 3,211,439 |
| Mar 10, 2026 | 1,819.00 | 1,865.00 | 1,788.00 | 1,817.00 | 1,817.00 | 0.39% | 2,139,414 |
| 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% | 1,472,034 |
| 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 |