Mega Or Holdings Ltd (TLV:MGOR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 49,729
-3,526 (-6.62%)
At close: Mar 9, 2026
Mega Or Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52,500.00 | 52,870.00 | 49,000.00 | 49,920.00 | 49,729.33 | -6.62% | 131,496 |
| Mar 6, 2026 | 54,000.00 | 54,370.00 | 52,160.00 | 53,460.00 | 53,255.81 | -0.67% | 34,598 |
| Mar 5, 2026 | 53,600.00 | 54,480.00 | 51,430.00 | 53,820.00 | 53,614.44 | 2.22% | 80,500 |
| Mar 4, 2026 | 51,700.00 | 54,570.00 | 50,210.00 | 52,650.00 | 52,448.90 | 1.84% | 91,813 |
| Mar 2, 2026 | 51,000.00 | 54,090.00 | 51,000.00 | 51,700.00 | 51,502.53 | 1.39% | 95,030 |
| Feb 27, 2026 | 48,170.00 | 51,700.00 | 48,170.00 | 50,990.00 | 50,795.25 | 8.49% | 194,320 |
| Feb 26, 2026 | 43,000.00 | 47,880.00 | 41,390.00 | 47,000.00 | 46,820.48 | 9.30% | 179,618 |
| Feb 25, 2026 | 44,730.00 | 45,370.00 | 40,900.00 | 43,000.00 | 42,835.76 | -3.87% | 179,137 |
| Feb 24, 2026 | 48,600.00 | 49,050.00 | 44,730.00 | 44,730.00 | 44,559.16 | -7.75% | 101,841 |
| Feb 23, 2026 | 48,950.00 | 49,400.00 | 47,210.00 | 48,490.00 | 48,304.79 | 0.46% | 91,099 |
| Feb 20, 2026 | 48,130.00 | 48,420.00 | 46,810.00 | 48,270.00 | 48,085.63 | 3.58% | 55,753 |
| Feb 19, 2026 | 46,400.00 | 47,000.00 | 45,770.00 | 46,600.00 | 46,422.01 | 0.45% | 63,622 |
| Feb 18, 2026 | 45,000.00 | 46,600.00 | 45,000.00 | 46,390.00 | 46,212.81 | 3.09% | 69,302 |
| Feb 17, 2026 | 45,490.00 | 45,880.00 | 44,100.00 | 45,000.00 | 44,828.12 | - | 42,936 |
| Feb 16, 2026 | 45,300.00 | 46,190.00 | 44,510.00 | 45,000.00 | 44,828.12 | 1.95% | 55,529 |
| Feb 13, 2026 | 43,600.00 | 45,600.00 | 42,530.00 | 44,140.00 | 43,971.41 | 1.24% | 61,204 |
| Feb 12, 2026 | 42,940.00 | 43,730.00 | 41,870.00 | 43,600.00 | 43,433.47 | 2.90% | 134,708 |
| Feb 11, 2026 | 41,390.00 | 42,810.00 | 40,950.00 | 42,370.00 | 42,208.17 | 3.59% | 55,352 |
| Feb 10, 2026 | 40,000.00 | 41,500.00 | 39,610.00 | 40,900.00 | 40,743.78 | 2.45% | 40,766 |
| Feb 9, 2026 | 38,570.00 | 39,920.00 | 38,360.00 | 39,920.00 | 39,767.53 | 5.69% | 54,814 |
| Feb 6, 2026 | 38,290.00 | 39,220.00 | 37,600.00 | 37,770.00 | 37,625.74 | -1.36% | 49,763 |
| Feb 5, 2026 | 37,000.00 | 38,590.00 | 36,600.00 | 38,290.00 | 38,143.75 | 3.49% | 1,356,495 |
| Feb 4, 2026 | 35,750.00 | 37,000.00 | 35,200.00 | 37,000.00 | 36,858.68 | 3.50% | 108,544 |
| Feb 3, 2026 | 34,850.00 | 36,220.00 | 34,840.00 | 35,750.00 | 35,613.45 | 2.58% | 69,711 |
| Feb 2, 2026 | 33,820.00 | 35,190.00 | 33,050.00 | 34,850.00 | 34,716.89 | 3.05% | 66,360 |
| Jan 30, 2026 | 34,500.00 | 34,690.00 | 33,250.00 | 33,820.00 | 33,690.83 | -1.97% | 51,936 |
| Jan 29, 2026 | 35,310.00 | 36,200.00 | 34,380.00 | 34,500.00 | 34,368.23 | -3.14% | 63,597 |
| Jan 28, 2026 | 36,650.00 | 37,540.00 | 35,320.00 | 35,620.00 | 35,483.95 | -2.81% | 62,997 |
| Jan 27, 2026 | 37,750.00 | 38,690.00 | 36,650.00 | 36,650.00 | 36,510.02 | -2.84% | 83,096 |
| Jan 26, 2026 | 36,580.00 | 38,300.00 | 36,180.00 | 37,720.00 | 37,575.93 | 4.78% | 156,453 |
| Jan 23, 2026 | 35,890.00 | 36,290.00 | 35,200.00 | 36,000.00 | 35,862.50 | 1.72% | 108,837 |
| Jan 22, 2026 | 34,030.00 | 35,390.00 | 33,930.00 | 35,390.00 | 35,254.83 | 4.00% | 130,779 |
| Jan 21, 2026 | 35,290.00 | 35,880.00 | 33,920.00 | 34,030.00 | 33,900.02 | -3.19% | 45,490 |
| Jan 20, 2026 | 35,360.00 | 35,970.00 | 34,900.00 | 35,150.00 | 35,015.75 | -0.59% | 151,611 |
| Jan 19, 2026 | 35,790.00 | 36,110.00 | 34,860.00 | 35,360.00 | 35,224.94 | -1.20% | 210,861 |
| Jan 16, 2026 | 35,740.00 | 36,440.00 | 34,960.00 | 35,790.00 | 35,653.30 | 0.14% | 25,315 |
| Jan 15, 2026 | 36,580.00 | 36,790.00 | 35,000.00 | 35,740.00 | 35,603.49 | -1.52% | 90,364 |
| Jan 14, 2026 | 36,080.00 | 36,490.00 | 34,700.00 | 36,290.00 | 36,151.39 | -0.11% | 249,585 |
| Jan 13, 2026 | 36,000.00 | 36,860.00 | 35,710.00 | 36,330.00 | 36,191.24 | 0.92% | 90,174 |
| Jan 12, 2026 | 35,960.00 | 36,200.00 | 34,340.00 | 36,000.00 | 35,862.50 | 1.21% | 82,008 |
| Jan 9, 2026 | 35,520.00 | 36,170.00 | 34,750.00 | 35,570.00 | 35,434.14 | 0.14% | 21,199 |
| Jan 8, 2026 | 34,490.00 | 36,480.00 | 34,300.00 | 35,520.00 | 35,384.33 | 2.99% | 230,514 |
| Jan 7, 2026 | 34,620.00 | 35,580.00 | 33,820.00 | 34,490.00 | 34,358.27 | -0.38% | 76,614 |
| Jan 6, 2026 | 29,590.00 | 34,880.00 | 29,370.00 | 34,620.00 | 34,487.77 | 17.00% | 381,855 |
| Jan 5, 2026 | 29,750.00 | 30,010.00 | 28,710.00 | 29,590.00 | 29,476.98 | 3.10% | 88,459 |
| Jan 1, 2026 | 27,450.00 | 29,140.00 | 27,300.00 | 28,700.00 | 28,590.38 | 6.30% | 94,999 |
| Dec 31, 2025 | 26,650.00 | 27,990.00 | 26,500.00 | 27,000.00 | 26,896.87 | 2.94% | 69,915 |
| Dec 30, 2025 | 25,000.00 | 26,450.00 | 24,750.00 | 26,230.00 | 26,129.82 | 4.92% | 86,694 |
| Dec 29, 2025 | 24,600.00 | 25,230.00 | 24,190.00 | 25,000.00 | 24,904.51 | 1.63% | 92,729 |
| Dec 28, 2025 | 23,990.00 | 25,140.00 | 23,640.00 | 24,600.00 | 24,506.04 | 2.50% | 22,714 |
| Dec 25, 2025 | 25,200.00 | 25,200.00 | 23,500.00 | 24,000.00 | 23,908.33 | -2.83% | 46,298 |
| Dec 24, 2025 | 25,120.00 | 25,270.00 | 24,320.00 | 24,700.00 | 24,605.66 | -0.28% | 54,135 |
| Dec 23, 2025 | 25,090.00 | 25,090.00 | 24,590.00 | 24,770.00 | 24,675.39 | -0.44% | 36,570 |
| Dec 22, 2025 | 24,290.00 | 25,280.00 | 24,080.00 | 24,880.00 | 24,784.97 | 2.43% | 37,726 |
| Dec 21, 2025 | 24,170.00 | 24,490.00 | 24,010.00 | 24,290.00 | 24,197.23 | 2.49% | 29,345 |
| Dec 18, 2025 | 24,060.00 | 24,090.00 | 23,280.00 | 23,700.00 | 23,609.48 | -1.29% | 54,815 |
| Dec 17, 2025 | 22,400.00 | 24,160.00 | 21,910.00 | 24,010.00 | 23,918.29 | 12.62% | 250,041 |
| Dec 16, 2025 | 20,850.00 | 21,500.00 | 20,850.00 | 21,320.00 | 21,238.57 | 3.00% | 38,535 |
| Dec 15, 2025 | 21,080.00 | 21,200.00 | 19,920.00 | 20,700.00 | 20,620.94 | -2.27% | 34,224 |
| Dec 14, 2025 | 21,200.00 | 21,310.00 | 20,850.00 | 21,180.00 | 21,099.10 | -0.09% | 8,238 |
| Dec 11, 2025 | 20,800.00 | 21,490.00 | 20,440.00 | 21,200.00 | 21,119.03 | 2.96% | 62,723 |
| Dec 10, 2025 | 20,710.00 | 20,730.00 | 20,330.00 | 20,590.00 | 20,511.36 | -0.58% | 86,786 |
| Dec 9, 2025 | 20,360.00 | 20,860.00 | 20,210.00 | 20,710.00 | 20,630.90 | 1.72% | 36,006 |
| Dec 8, 2025 | 20,340.00 | 20,570.00 | 20,170.00 | 20,360.00 | 20,282.24 | -0.88% | 52,082 |
| Dec 7, 2025 | 20,210.00 | 20,560.00 | 19,880.00 | 20,540.00 | 20,461.55 | 1.63% | 9,269 |
| Dec 4, 2025 | 20,470.00 | 20,530.00 | 19,970.00 | 20,210.00 | 20,132.81 | -1.27% | 33,338 |
| Dec 3, 2025 | 20,480.00 | 20,650.00 | 20,050.00 | 20,470.00 | 20,391.82 | -0.05% | 20,128 |
| Dec 2, 2025 | 20,100.00 | 20,480.00 | 19,700.00 | 20,480.00 | 20,401.78 | 1.89% | 23,683 |
| Dec 1, 2025 | 20,950.00 | 20,970.00 | 19,860.00 | 20,100.00 | 20,023.23 | -4.06% | 23,672 |
| Nov 30, 2025 | 20,490.00 | 21,360.00 | 20,040.00 | 20,950.00 | 20,869.98 | 2.24% | 20,546 |
| Nov 27, 2025 | 19,860.00 | 20,510.00 | 19,480.00 | 20,490.00 | 20,411.74 | 3.48% | 24,058 |
| Nov 26, 2025 | 19,880.00 | 20,000.00 | 19,500.00 | 19,800.00 | 19,724.37 | -0.40% | 30,947 |
| Nov 25, 2025 | 19,970.00 | 20,220.00 | 19,600.00 | 19,880.00 | 19,804.07 | -0.45% | 20,648 |
| Nov 24, 2025 | 19,500.00 | 19,980.00 | 19,500.00 | 19,970.00 | 19,893.73 | 2.41% | 65,203 |
| Nov 23, 2025 | 20,200.00 | 20,200.00 | 19,500.00 | 19,500.00 | 19,425.52 | -3.61% | 13,437 |
| Nov 20, 2025 | 20,780.00 | 21,130.00 | 19,980.00 | 20,230.00 | 20,152.73 | -2.27% | 143,378 |
| Nov 19, 2025 | 20,480.00 | 20,970.00 | 20,260.00 | 20,700.00 | 20,620.94 | 1.52% | 199,523 |
| Nov 18, 2025 | 21,150.00 | 21,150.00 | 20,390.00 | 20,390.00 | 20,312.12 | -4.05% | 23,749 |
| Nov 17, 2025 | 21,220.00 | 21,710.00 | 20,940.00 | 21,250.00 | 21,168.84 | 0.14% | 26,763 |
| Nov 16, 2025 | 20,940.00 | 21,400.00 | 20,900.00 | 21,220.00 | 21,138.95 | 1.34% | 33,639 |
| Nov 13, 2025 | 20,620.00 | 21,080.00 | 20,420.00 | 20,940.00 | 20,860.02 | 1.55% | 26,459 |
| Nov 12, 2025 | 20,080.00 | 20,620.00 | 20,060.00 | 20,620.00 | 20,541.24 | 2.69% | 25,706 |
| Nov 11, 2025 | 20,610.00 | 20,810.00 | 20,000.00 | 20,080.00 | 20,003.31 | -3.00% | 37,071 |
| Nov 10, 2025 | 20,220.00 | 20,790.00 | 20,190.00 | 20,700.00 | 20,620.94 | 3.66% | 35,900 |
| Nov 9, 2025 | 19,750.00 | 19,970.00 | 19,650.00 | 19,970.00 | 19,893.73 | 1.11% | 19,678 |
| Nov 6, 2025 | 19,910.00 | 20,020.00 | 19,470.00 | 19,750.00 | 19,674.57 | -0.25% | 265,829 |
| Nov 5, 2025 | 19,590.00 | 19,950.00 | 19,250.00 | 19,800.00 | 19,724.37 | 1.07% | 40,951 |
| Nov 4, 2025 | 19,900.00 | 19,900.00 | 19,510.00 | 19,590.00 | 19,515.18 | -1.56% | 44,174 |
| Nov 3, 2025 | 20,400.00 | 20,540.00 | 19,880.00 | 19,900.00 | 19,823.99 | -2.40% | 33,210 |
| Nov 2, 2025 | 20,080.00 | 20,630.00 | 19,860.00 | 20,390.00 | 20,312.12 | 1.95% | 13,668 |
| Oct 30, 2025 | 20,300.00 | 20,370.00 | 19,840.00 | 20,000.00 | 19,923.61 | -1.62% | 58,425 |
| Oct 29, 2025 | 20,410.00 | 20,760.00 | 20,310.00 | 20,330.00 | 20,252.35 | -0.39% | 32,606 |
| Oct 28, 2025 | 20,260.00 | 20,650.00 | 20,250.00 | 20,410.00 | 20,332.04 | 0.29% | 71,555 |
| Oct 27, 2025 | 20,000.00 | 20,510.00 | 19,720.00 | 20,350.00 | 20,272.27 | 1.75% | 34,644 |
| Oct 26, 2025 | 19,990.00 | 20,120.00 | 19,770.00 | 20,000.00 | 19,923.61 | 1.52% | 11,127 |
| Oct 23, 2025 | 19,170.00 | 20,230.00 | 19,080.00 | 19,700.00 | 19,624.76 | 2.76% | 58,898 |
| Oct 22, 2025 | 19,170.00 | 19,490.00 | 18,960.00 | 19,170.00 | 19,096.78 | - | 38,329 |
| Oct 21, 2025 | 19,460.00 | 19,650.00 | 19,080.00 | 19,170.00 | 19,096.78 | -1.49% | 57,932 |
| Oct 20, 2025 | 19,250.00 | 20,010.00 | 19,250.00 | 19,460.00 | 19,385.67 | 1.09% | 38,895 |
| Oct 19, 2025 | 19,700.00 | 19,770.00 | 19,040.00 | 19,250.00 | 19,176.48 | -2.28% | 19,164 |