Mega Or Holdings Ltd (TLV:MGOR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 59,100
+1,780 (3.11%)
Apr 28, 2026, 5:28 PM IDT
Mega Or Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 54,740.00 | 57,840.00 | 54,740.00 | 57,320.00 | 57,320.00 | 5.19% | 62,805 |
| Apr 24, 2026 | 53,510.00 | 56,100.00 | 53,510.00 | 54,490.00 | 54,490.00 | -0.42% | 36,340 |
| Apr 23, 2026 | 56,530.00 | 57,200.00 | 54,580.00 | 54,720.00 | 54,720.00 | -3.20% | 36,885 |
| Apr 20, 2026 | 56,250.00 | 57,650.00 | 54,700.00 | 56,530.00 | 56,530.00 | 1.00% | 53,483 |
| Apr 17, 2026 | 54,920.00 | 56,790.00 | 54,600.00 | 55,970.00 | 55,970.00 | 2.51% | 81,161 |
| Apr 16, 2026 | 54,100.00 | 57,880.00 | 54,100.00 | 54,600.00 | 54,600.00 | 7.06% | 150,803 |
| Apr 15, 2026 | 53,100.00 | 53,250.00 | 50,750.00 | 51,000.00 | 51,000.00 | -3.95% | 39,509 |
| Apr 14, 2026 | 50,840.00 | 53,100.00 | 50,840.00 | 53,100.00 | 53,100.00 | 4.45% | 39,560 |
| Apr 13, 2026 | 52,770.00 | 53,000.00 | 50,550.00 | 50,840.00 | 50,840.00 | -3.66% | 53,267 |
| Apr 10, 2026 | 52,200.00 | 54,000.00 | 52,200.00 | 52,770.00 | 52,770.00 | 1.09% | 27,661 |
| Apr 9, 2026 | 51,500.00 | 53,690.00 | 51,220.00 | 52,200.00 | 52,200.00 | 1.77% | 46,471 |
| Apr 6, 2026 | 51,300.00 | 52,980.00 | 51,170.00 | 51,290.00 | 51,290.00 | -0.02% | 25,567 |
| Apr 3, 2026 | 50,750.00 | 51,800.00 | 50,750.00 | 51,300.00 | 51,300.00 | 2.48% | 23,578 |
| Mar 31, 2026 | 48,490.00 | 50,760.00 | 47,850.00 | 50,060.00 | 50,060.00 | 3.24% | 68,276 |
| Mar 30, 2026 | 48,910.00 | 49,240.00 | 46,010.00 | 48,490.00 | 48,490.00 | -0.96% | 107,145 |
| Mar 27, 2026 | 49,150.00 | 49,990.00 | 47,820.00 | 48,960.00 | 48,960.00 | -2.08% | 63,079 |
| Mar 26, 2026 | 49,900.00 | 50,550.00 | 48,500.00 | 50,000.00 | 50,000.00 | 0.20% | 72,253 |
| Mar 25, 2026 | 48,040.00 | 50,190.00 | 48,000.00 | 49,900.00 | 49,900.00 | 3.87% | 62,389 |
| Mar 24, 2026 | 48,600.00 | 48,840.00 | 47,000.00 | 48,040.00 | 48,040.00 | -1.15% | 89,845 |
| Mar 23, 2026 | 49,800.00 | 51,090.00 | 47,620.00 | 48,600.00 | 48,600.00 | -2.41% | 78,235 |
| Mar 20, 2026 | 48,600.00 | 49,800.00 | 48,060.00 | 49,800.00 | 49,800.00 | 2.47% | 166,966 |
| Mar 19, 2026 | 49,110.00 | 49,540.00 | 48,020.00 | 48,600.00 | 48,600.00 | -1.04% | 44,798 |
| Mar 18, 2026 | 49,100.00 | 50,510.00 | 47,720.00 | 49,110.00 | 49,110.00 | 0.02% | 59,716 |
| Mar 17, 2026 | 49,100.00 | 50,980.00 | 47,620.00 | 49,100.00 | 49,100.00 | - | 46,216 |
| Mar 16, 2026 | 49,000.00 | 50,030.00 | 46,000.00 | 49,100.00 | 49,100.00 | 0.10% | 44,381 |
| Mar 13, 2026 | 49,050.00 | 51,280.00 | 47,500.00 | 49,050.00 | 49,050.00 | - | 23,446 |
| Mar 12, 2026 | 49,050.00 | 49,530.00 | 47,750.00 | 49,050.00 | 49,050.00 | - | 59,845 |
| Mar 11, 2026 | 49,000.00 | 50,040.00 | 46,400.00 | 49,050.00 | 49,050.00 | 1.03% | 79,529 |
| Mar 10, 2026 | 50,110.00 | 52,120.00 | 47,620.00 | 48,550.00 | 48,550.00 | -2.74% | 73,539 |
| 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 |