Megiddo Y.K. Ltd (TLV:MGDO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 781.40
-16.20 (-2.03%)
Mar 9, 2026, 5:24 PM IDT
Megiddo Y.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 788.60 | 797.60 | 797.60 | 797.60 | 797.60 | 1.14% | 308 |
| Mar 5, 2026 | 755.00 | 788.60 | 755.00 | 788.60 | 788.60 | - | 25,087 |
| Mar 4, 2026 | 825.00 | 825.00 | 777.00 | 788.60 | 788.60 | -1.92% | 16,255 |
| Mar 2, 2026 | 790.00 | 824.80 | 780.00 | 804.00 | 804.00 | 1.76% | 28,305 |
| Feb 27, 2026 | 732.00 | 800.10 | 732.00 | 790.10 | 790.10 | 7.94% | 58,188 |
| Feb 26, 2026 | 720.20 | 750.00 | 710.30 | 732.00 | 732.00 | 1.64% | 8,534 |
| Feb 25, 2026 | 723.30 | 730.00 | 703.30 | 720.20 | 720.20 | -0.43% | 15,855 |
| Feb 24, 2026 | 750.50 | 725.70 | 715.00 | 723.30 | 723.30 | -3.62% | 27,023 |
| Feb 23, 2026 | 750.00 | 765.40 | 735.40 | 750.50 | 750.50 | -1.95% | 31,569 |
| Feb 20, 2026 | 765.00 | 775.00 | 760.00 | 765.40 | 765.40 | 0.05% | 26,006 |
| Feb 19, 2026 | 790.40 | 772.70 | 759.70 | 765.00 | 765.00 | -3.21% | 75,712 |
| Feb 18, 2026 | 790.40 | 800.00 | 790.40 | 790.40 | 790.40 | - | 29,661 |
| Feb 17, 2026 | 800.00 | 793.50 | 790.00 | 790.40 | 790.40 | -1.20% | 33,701 |
| Feb 16, 2026 | 782.60 | 811.80 | 782.60 | 800.00 | 800.00 | 2.22% | 190,636 |
| Feb 13, 2026 | 780.00 | 800.00 | 780.00 | 782.60 | 782.60 | 0.33% | 16,875 |
| Feb 12, 2026 | 783.00 | 780.70 | 767.00 | 780.00 | 780.00 | -0.38% | 18,077 |
| Feb 11, 2026 | 797.00 | 797.00 | 780.00 | 783.00 | 783.00 | 0.04% | 35,860 |
| Feb 10, 2026 | 786.50 | 790.00 | 772.00 | 782.70 | 782.70 | -0.48% | 13,302 |
| Feb 9, 2026 | 790.00 | 799.00 | 775.50 | 786.50 | 786.50 | 3.73% | 14,537 |
| Feb 6, 2026 | 740.00 | 774.50 | 737.80 | 758.20 | 758.20 | 2.46% | 8,812 |
| Feb 5, 2026 | 761.00 | 790.00 | 717.00 | 740.00 | 740.00 | -2.76% | 310,550 |
| Feb 4, 2026 | 737.40 | 774.90 | 737.40 | 761.00 | 761.00 | 3.20% | 38,890 |
| Feb 3, 2026 | 702.00 | 750.00 | 702.00 | 737.40 | 737.40 | 5.04% | 112,145 |
| Feb 2, 2026 | 707.00 | 722.00 | 670.00 | 702.00 | 702.00 | -0.71% | 1,152,830 |
| Jan 30, 2026 | 762.80 | 762.80 | 705.00 | 707.00 | 707.00 | -1.76% | 438,838 |
| Jan 29, 2026 | 746.20 | 746.20 | 718.00 | 719.70 | 719.70 | -3.55% | 50,662 |
| Jan 28, 2026 | 763.90 | 769.90 | 739.40 | 746.20 | 746.20 | -2.32% | 28,894 |
| Jan 27, 2026 | 791.60 | 795.00 | 763.90 | 763.90 | 763.90 | -3.50% | 28,343 |
| Jan 26, 2026 | 805.00 | 855.00 | 780.00 | 791.60 | 791.60 | -1.66% | 31,497 |
| Jan 23, 2026 | 810.00 | 813.00 | 801.80 | 805.00 | 805.00 | -0.61% | 120,859 |
| Jan 22, 2026 | 859.00 | 859.00 | 808.00 | 809.90 | 809.90 | -5.72% | 440,442 |
| Jan 21, 2026 | 921.00 | 899.00 | 856.80 | 859.00 | 859.00 | -6.73% | 121,568 |
| Jan 20, 2026 | 951.60 | 951.60 | 900.20 | 921.00 | 921.00 | -3.22% | 14,440 |
| Jan 19, 2026 | 953.50 | 954.30 | 929.50 | 951.60 | 951.60 | -0.20% | 737 |
| Jan 16, 2026 | 940.30 | 954.00 | 940.30 | 953.50 | 953.50 | 1.40% | 2,512 |
| Jan 15, 2026 | 936.50 | 943.20 | 931.50 | 940.30 | 940.30 | 0.41% | 4,887 |
| Jan 14, 2026 | 940.00 | 940.00 | 931.00 | 936.50 | 936.50 | -0.01% | 5,229 |
| Jan 13, 2026 | 922.10 | 940.00 | 880.70 | 936.60 | 936.60 | 1.57% | 2,944 |
| Jan 12, 2026 | 924.50 | 927.70 | 917.90 | 922.10 | 922.10 | -0.26% | 4,315 |
| Jan 9, 2026 | 917.50 | 924.90 | 922.00 | 924.50 | 924.50 | 0.76% | 7,325 |
| Jan 8, 2026 | 915.10 | 921.60 | 901.50 | 917.50 | 917.50 | 0.26% | 1,607 |
| Jan 7, 2026 | 914.30 | 918.00 | 870.70 | 915.10 | 915.10 | 0.09% | 2,920 |
| Jan 6, 2026 | 913.10 | 944.70 | 906.80 | 914.30 | 914.30 | 0.13% | 39,695 |
| Jan 5, 2026 | 888.00 | 919.60 | 888.00 | 913.10 | 913.10 | 2.83% | 213,163 |
| Jan 1, 2026 | 880.90 | 898.50 | 880.90 | 888.00 | 888.00 | 0.81% | 2,049 |
| Dec 31, 2025 | 861.60 | 890.90 | 831.40 | 880.90 | 880.90 | 2.24% | 105,561 |
| Dec 30, 2025 | 872.00 | 872.90 | 854.60 | 861.60 | 861.60 | -1.19% | 19,489 |
| Dec 29, 2025 | 897.00 | 897.00 | 862.00 | 872.00 | 872.00 | -2.79% | 65,296 |
| Dec 28, 2025 | 910.00 | 910.00 | 880.20 | 897.00 | 897.00 | 0.31% | 17,873 |
| Dec 25, 2025 | 893.20 | 896.30 | 892.10 | 894.20 | 894.20 | 0.11% | 7,234 |
| Dec 24, 2025 | 889.90 | 898.80 | 880.00 | 893.20 | 893.20 | 0.37% | 21,244 |
| Dec 23, 2025 | 885.10 | 894.90 | 885.10 | 889.90 | 889.90 | 0.54% | 20,423 |
| Dec 22, 2025 | 912.00 | 918.00 | 878.10 | 885.10 | 885.10 | -2.95% | 41,700 |
| Dec 21, 2025 | 887.20 | 912.00 | 880.70 | 912.00 | 912.00 | 2.80% | 14,697 |
| Dec 18, 2025 | 890.00 | 894.90 | 885.80 | 887.20 | 887.20 | 0.16% | 13,757 |
| Dec 17, 2025 | 851.00 | 888.40 | 851.00 | 885.80 | 885.80 | 4.09% | 9,791 |
| Dec 16, 2025 | 850.00 | 860.00 | 850.00 | 851.00 | 851.00 | 0.77% | 2,935 |
| Dec 15, 2025 | 841.70 | 863.20 | 828.70 | 844.50 | 844.50 | 0.33% | 13,465 |
| Dec 14, 2025 | 840.70 | 844.80 | 832.30 | 841.70 | 841.70 | 0.12% | 1,202 |
| Dec 11, 2025 | 824.00 | 849.50 | 819.90 | 840.70 | 840.70 | 2.03% | 164,524 |
| Dec 10, 2025 | 830.50 | 831.10 | 799.30 | 824.00 | 824.00 | -0.78% | 12,234 |
| Dec 9, 2025 | 823.90 | 831.00 | 817.30 | 830.50 | 830.50 | 0.80% | 19,902 |
| Dec 8, 2025 | 817.10 | 831.50 | 821.00 | 823.90 | 823.90 | 0.83% | 3,524 |
| Dec 7, 2025 | 807.50 | 827.50 | 803.70 | 817.10 | 817.10 | 1.19% | 2,921 |
| Dec 4, 2025 | 807.00 | 811.80 | 807.00 | 807.50 | 807.50 | 0.06% | 74,095 |
| Dec 3, 2025 | 799.50 | 809.00 | 750.00 | 807.00 | 807.00 | 0.94% | 835,624 |
| Dec 2, 2025 | 806.70 | 815.00 | 797.00 | 799.50 | 799.50 | -0.89% | 58,314 |
| Dec 1, 2025 | 827.60 | 827.60 | 786.20 | 806.70 | 806.70 | -2.53% | 5,096 |
| Nov 30, 2025 | 836.30 | 836.30 | 819.70 | 827.60 | 827.60 | 2.82% | 1,597 |
| Nov 27, 2025 | 801.30 | 828.50 | 797.30 | 804.90 | 804.90 | 0.45% | 19,709 |
| Nov 26, 2025 | 818.20 | 818.20 | 788.20 | 801.30 | 801.30 | -2.07% | 9,405 |
| Nov 25, 2025 | 780.00 | 829.00 | 780.00 | 818.20 | 818.20 | 2.20% | 22,954 |
| Nov 24, 2025 | 780.00 | 801.00 | 768.70 | 800.60 | 800.60 | 2.64% | 56,469 |
| Nov 23, 2025 | 747.10 | 780.00 | 744.80 | 780.00 | 780.00 | 4.40% | 36,914 |
| Nov 20, 2025 | 775.20 | 780.00 | 731.40 | 747.10 | 747.10 | 1.19% | 16,417 |
| Nov 19, 2025 | 742.10 | 752.50 | 737.10 | 738.30 | 738.30 | -0.67% | 11,383 |
| Nov 18, 2025 | 757.90 | 757.90 | 740.30 | 743.30 | 743.30 | -2.03% | 2,172 |
| Nov 17, 2025 | 758.70 | 758.70 | 758.70 | 758.70 | 758.70 | - | 116 |
| Nov 16, 2025 | 762.80 | 762.50 | 755.20 | 758.70 | 758.70 | -0.54% | 385 |
| Nov 13, 2025 | 780.00 | 780.00 | 755.40 | 762.80 | 762.80 | 0.63% | 5,888 |
| Nov 12, 2025 | 754.70 | 760.90 | 750.00 | 758.00 | 758.00 | 0.44% | 7,829 |
| Nov 11, 2025 | 751.60 | 756.90 | 751.60 | 754.70 | 754.70 | 0.41% | 3,279 |
| Nov 10, 2025 | 757.30 | 757.30 | 743.90 | 751.60 | 751.60 | -0.75% | 2,220 |
| Nov 9, 2025 | 775.90 | 767.00 | 747.00 | 757.30 | 757.30 | -2.40% | 31,207 |
| Nov 6, 2025 | 770.00 | 777.90 | 762.40 | 775.90 | 775.90 | -0.19% | 216,528 |
| Nov 5, 2025 | 777.50 | 778.90 | 770.10 | 777.40 | 777.40 | -0.01% | 1,923 |
| Nov 4, 2025 | 757.00 | 789.90 | 757.00 | 777.50 | 777.50 | 3.21% | 26,127 |
| Nov 3, 2025 | 744.70 | 763.20 | 744.70 | 753.30 | 753.30 | 1.15% | 19,799 |
| Nov 2, 2025 | 777.00 | 785.70 | 729.10 | 744.70 | 744.70 | -3.22% | 87,323 |
| Oct 30, 2025 | 772.80 | 785.20 | 757.30 | 769.50 | 769.50 | -0.43% | 31,228 |
| Oct 29, 2025 | 715.00 | 772.80 | 700.00 | 772.80 | 772.80 | 7.99% | 872,946 |
| Oct 28, 2025 | 725.00 | 715.70 | 715.50 | 715.60 | 715.60 | -1.30% | 1,757 |
| Oct 27, 2025 | 747.70 | 750.00 | 715.50 | 725.00 | 725.00 | -2.05% | 10,145 |
| Oct 26, 2025 | 738.00 | 747.00 | 740.00 | 740.20 | 740.20 | 0.30% | 3,367 |
| Oct 23, 2025 | 745.80 | 738.00 | 738.00 | 738.00 | 738.00 | -1.05% | 1,904 |
| Oct 22, 2025 | 780.00 | 780.00 | 737.00 | 745.80 | 745.80 | -0.69% | 14,918 |
| Oct 21, 2025 | 770.00 | 770.00 | 746.90 | 751.00 | 751.00 | -2.47% | 35,124 |
| Oct 20, 2025 | 777.90 | 770.00 | 770.00 | 770.00 | 770.00 | -1.02% | 2,093 |
| Oct 19, 2025 | 792.00 | 792.00 | 773.50 | 777.90 | 777.90 | -0.22% | 2,557 |
| Oct 16, 2025 | 781.00 | 781.00 | 778.00 | 779.60 | 779.60 | 0.04% | 14,670 |