Megureit Israel Ltd (TLV:MGRT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 862.70
-2.90 (-0.34%)
At close: Mar 9, 2026
Megureit Israel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 865.60 | 885.00 | 840.10 | 862.70 | 862.70 | -0.34% | 447,075 |
| Mar 6, 2026 | 869.90 | 871.30 | 859.60 | 865.60 | 865.60 | -0.49% | 44,011 |
| Mar 5, 2026 | 869.50 | 881.50 | 838.90 | 869.90 | 869.90 | 0.05% | 495,319 |
| Mar 4, 2026 | 875.00 | 884.90 | 858.00 | 869.50 | 869.50 | -0.63% | 152,372 |
| Mar 2, 2026 | 845.20 | 877.00 | 845.00 | 875.00 | 875.00 | 3.53% | 492,635 |
| Feb 27, 2026 | 835.90 | 850.00 | 824.60 | 845.20 | 845.20 | 1.11% | 177,901 |
| Feb 26, 2026 | 820.00 | 844.00 | 805.00 | 835.90 | 835.90 | 2.44% | 302,018 |
| Feb 25, 2026 | 823.00 | 825.00 | 816.00 | 816.00 | 816.00 | -0.85% | 281,215 |
| Feb 24, 2026 | 828.00 | 829.00 | 815.50 | 823.00 | 823.00 | -0.42% | 649,233 |
| Feb 23, 2026 | 820.10 | 850.00 | 820.10 | 826.50 | 826.50 | 0.78% | 1,308,578 |
| Feb 20, 2026 | 820.10 | 832.90 | 819.00 | 820.10 | 820.10 | - | 56,955 |
| Feb 19, 2026 | 837.00 | 845.20 | 808.70 | 820.10 | 820.10 | -2.02% | 193,966 |
| Feb 18, 2026 | 856.70 | 865.20 | 832.10 | 837.00 | 837.00 | -2.30% | 120,628 |
| Feb 17, 2026 | 883.20 | 910.00 | 851.40 | 856.70 | 856.70 | -3.00% | 239,758 |
| Feb 16, 2026 | 837.70 | 885.00 | 837.70 | 883.20 | 883.20 | 5.43% | 236,979 |
| Feb 13, 2026 | 845.00 | 854.00 | 823.80 | 837.70 | 837.70 | 0.08% | 79,111 |
| Feb 12, 2026 | 808.00 | 837.00 | 808.00 | 837.00 | 837.00 | 4.30% | 404,956 |
| Feb 11, 2026 | 871.70 | 872.80 | 802.50 | 802.50 | 802.50 | -7.94% | 574,833 |
| Feb 10, 2026 | 875.00 | 900.00 | 866.70 | 871.70 | 871.70 | -0.38% | 156,137 |
| Feb 9, 2026 | 863.40 | 888.80 | 863.40 | 875.00 | 875.00 | 1.34% | 119,014 |
| Feb 6, 2026 | 870.00 | 870.40 | 850.00 | 863.40 | 863.40 | 0.51% | 56,318 |
| Feb 5, 2026 | 858.00 | 908.10 | 829.20 | 859.00 | 859.00 | 0.16% | 962,839 |
| Feb 4, 2026 | 875.40 | 886.00 | 855.10 | 857.60 | 857.60 | -2.03% | 344,896 |
| Feb 3, 2026 | 883.90 | 890.00 | 866.00 | 875.40 | 875.40 | -0.96% | 265,630 |
| Feb 2, 2026 | 851.00 | 883.90 | 837.20 | 883.90 | 883.90 | 3.87% | 547,076 |
| Jan 30, 2026 | 861.60 | 873.00 | 851.00 | 851.00 | 851.00 | -1.23% | 146,645 |
| Jan 29, 2026 | 872.00 | 874.00 | 858.00 | 861.60 | 861.60 | -1.19% | 213,230 |
| Jan 28, 2026 | 899.20 | 899.20 | 866.80 | 872.00 | 872.00 | -3.02% | 412,746 |
| Jan 27, 2026 | 905.10 | 913.30 | 886.80 | 899.20 | 899.20 | -1.08% | 374,207 |
| Jan 26, 2026 | 900.00 | 917.20 | 896.00 | 909.00 | 905.60 | 2.70% | 550,560 |
| Jan 23, 2026 | 876.30 | 889.40 | 872.00 | 885.10 | 881.79 | 1.00% | 24,147 |
| Jan 22, 2026 | 869.00 | 887.00 | 869.00 | 876.30 | 873.02 | 0.91% | 77,693 |
| Jan 21, 2026 | 887.50 | 887.50 | 860.00 | 868.40 | 865.15 | -2.15% | 86,865 |
| Jan 20, 2026 | 902.90 | 902.90 | 872.30 | 887.50 | 884.18 | -1.71% | 79,788 |
| Jan 19, 2026 | 905.00 | 915.00 | 890.00 | 902.90 | 899.52 | -0.23% | 77,267 |
| Jan 16, 2026 | 929.00 | 933.80 | 905.00 | 905.00 | 901.61 | -2.58% | 69,972 |
| Jan 15, 2026 | 929.60 | 930.00 | 911.80 | 929.00 | 925.52 | -0.06% | 118,846 |
| Jan 14, 2026 | 936.10 | 941.80 | 920.00 | 929.60 | 926.12 | -0.69% | 67,326 |
| Jan 13, 2026 | 944.50 | 945.00 | 924.20 | 936.10 | 932.59 | -0.89% | 75,897 |
| Jan 12, 2026 | 931.00 | 944.50 | 924.70 | 944.50 | 940.96 | 0.30% | 137,021 |
| Jan 9, 2026 | 937.10 | 948.90 | 937.10 | 941.70 | 938.17 | 0.49% | 28,107 |
| Jan 8, 2026 | 936.90 | 940.00 | 910.00 | 937.10 | 933.59 | -0.30% | 2,356,797 |
| Jan 7, 2026 | 943.40 | 943.40 | 929.90 | 939.90 | 936.38 | -0.37% | 188,010 |
| Jan 6, 2026 | 942.00 | 945.40 | 924.70 | 943.40 | 939.87 | 0.15% | 1,570,528 |
| Jan 5, 2026 | 915.00 | 943.50 | 906.30 | 942.00 | 938.47 | 3.58% | 2,085,483 |
| Jan 1, 2026 | 905.00 | 909.90 | 892.20 | 909.40 | 905.99 | 0.49% | 111,616 |
| Dec 31, 2025 | 903.40 | 905.00 | 882.60 | 905.00 | 901.61 | 0.18% | 193,301 |
| Dec 30, 2025 | 905.90 | 913.00 | 896.40 | 903.40 | 900.02 | -0.28% | 545,045 |
| Dec 29, 2025 | 900.50 | 915.90 | 894.90 | 905.90 | 902.51 | 0.60% | 562,010 |
| Dec 28, 2025 | 895.00 | 904.00 | 895.00 | 900.50 | 897.13 | 0.61% | 180,188 |
| Dec 25, 2025 | 878.00 | 900.00 | 875.20 | 895.00 | 891.65 | 1.94% | 590,361 |
| Dec 24, 2025 | 885.00 | 908.00 | 878.00 | 878.00 | 874.71 | -0.79% | 5,696,800 |
| Dec 23, 2025 | 888.00 | 888.00 | 875.10 | 885.00 | 881.69 | -0.08% | 172,661 |
| Dec 22, 2025 | 885.70 | 897.30 | 878.20 | 885.70 | 882.38 | - | 179,079 |
| Dec 21, 2025 | 900.00 | 900.00 | 870.20 | 885.70 | 882.38 | 2.99% | 111,849 |
| Dec 18, 2025 | 898.00 | 898.00 | 852.00 | 860.00 | 856.78 | -0.34% | 268,915 |
| Dec 17, 2025 | 864.30 | 882.00 | 859.40 | 862.90 | 859.67 | -0.16% | 61,675 |
| Dec 16, 2025 | 882.90 | 900.60 | 862.70 | 864.30 | 861.06 | -2.11% | 157,556 |
| Dec 15, 2025 | 891.50 | 901.20 | 875.00 | 882.90 | 879.59 | 0.02% | 141,709 |
| Dec 14, 2025 | 889.30 | 901.80 | 880.30 | 882.70 | 879.39 | -1.12% | 101,382 |
| Dec 11, 2025 | 889.00 | 902.00 | 881.00 | 892.70 | 885.96 | 0.42% | 93,121 |
| Dec 10, 2025 | 901.10 | 907.10 | 886.30 | 889.00 | 882.29 | -1.34% | 94,485 |
| Dec 9, 2025 | 925.00 | 925.00 | 894.00 | 901.10 | 894.30 | -2.22% | 97,254 |
| Dec 8, 2025 | 943.10 | 950.00 | 920.90 | 921.60 | 914.65 | -2.28% | 112,102 |
| Dec 7, 2025 | 946.00 | 951.90 | 941.60 | 943.10 | 935.98 | -0.24% | 193,597 |
| Dec 4, 2025 | 961.00 | 961.00 | 939.00 | 945.40 | 938.27 | -1.27% | 216,200 |
| Dec 3, 2025 | 961.10 | 974.40 | 946.00 | 957.60 | 950.37 | 0.77% | 294,996 |
| Dec 2, 2025 | 959.00 | 975.00 | 937.00 | 950.30 | 943.13 | 3.87% | 951,015 |
| Dec 1, 2025 | 866.70 | 923.00 | 854.80 | 914.90 | 908.00 | 8.53% | 1,349,079 |
| Nov 30, 2025 | 840.30 | 846.30 | 820.00 | 843.00 | 836.64 | 0.32% | 233,698 |
| Nov 27, 2025 | 842.40 | 847.10 | 806.10 | 840.30 | 833.96 | -0.25% | 890,720 |
| Nov 26, 2025 | 853.10 | 853.10 | 839.90 | 842.40 | 836.04 | -1.25% | 157,243 |
| Nov 25, 2025 | 853.40 | 854.90 | 846.00 | 853.10 | 846.66 | -0.04% | 315,644 |
| Nov 24, 2025 | 870.00 | 870.00 | 838.00 | 853.40 | 846.96 | -0.29% | 477,693 |
| Nov 23, 2025 | 865.80 | 865.80 | 855.00 | 855.90 | 849.44 | -1.14% | 60,177 |
| Nov 20, 2025 | 865.00 | 875.00 | 853.30 | 865.80 | 859.27 | -0.48% | 82,973 |
| Nov 19, 2025 | 858.60 | 877.90 | 858.60 | 870.00 | 863.44 | - | 379,759 |
| Nov 18, 2025 | 871.00 | 874.20 | 860.70 | 870.00 | 863.44 | -0.11% | 86,488 |
| Nov 17, 2025 | 883.10 | 883.10 | 860.00 | 871.00 | 864.43 | -1.37% | 127,650 |
| Nov 16, 2025 | 888.10 | 894.80 | 877.10 | 883.10 | 876.44 | -0.86% | 65,967 |
| Nov 13, 2025 | 886.00 | 892.50 | 876.00 | 890.80 | 884.08 | 0.54% | 184,516 |
| Nov 12, 2025 | 868.50 | 887.00 | 863.30 | 886.00 | 879.31 | 2.01% | 214,606 |
| Nov 11, 2025 | 863.90 | 868.50 | 853.40 | 868.50 | 861.95 | 0.53% | 72,360 |
| Nov 10, 2025 | 852.90 | 863.90 | 852.90 | 863.90 | 857.38 | 1.29% | 100,081 |
| Nov 9, 2025 | 846.30 | 864.60 | 845.90 | 852.90 | 846.46 | 0.78% | 47,841 |
| Nov 6, 2025 | 856.50 | 862.90 | 838.00 | 846.30 | 839.91 | -1.19% | 3,634,817 |
| Nov 5, 2025 | 873.90 | 873.90 | 851.00 | 856.50 | 850.04 | -1.99% | 675,200 |
| Nov 4, 2025 | 883.00 | 883.00 | 865.00 | 873.90 | 867.31 | -1.03% | 53,815 |
| Nov 3, 2025 | 875.00 | 883.00 | 864.90 | 883.00 | 876.34 | 0.91% | 352,067 |
| Nov 2, 2025 | 885.00 | 888.10 | 860.20 | 875.00 | 868.40 | -1.13% | 101,785 |
| Oct 30, 2025 | 885.00 | 897.80 | 860.00 | 885.00 | 878.32 | - | 344,636 |
| Oct 29, 2025 | 877.20 | 891.80 | 876.70 | 885.00 | 878.32 | 0.89% | 91,902 |
| Oct 28, 2025 | 865.00 | 898.00 | 864.80 | 877.20 | 870.58 | -1.53% | 105,930 |
| Oct 27, 2025 | 870.00 | 890.80 | 870.00 | 890.80 | 884.08 | 2.39% | 49,129 |
| Oct 26, 2025 | 866.90 | 892.00 | 867.00 | 870.00 | 863.44 | 0.36% | 128,753 |
| Oct 23, 2025 | 847.80 | 886.20 | 847.80 | 866.90 | 860.36 | 0.21% | 40,373 |
| Oct 22, 2025 | 856.30 | 865.10 | 853.20 | 865.10 | 858.57 | 1.03% | 60,748 |
| Oct 21, 2025 | 881.00 | 896.80 | 848.10 | 856.30 | 849.84 | -2.80% | 228,106 |
| Oct 20, 2025 | 899.90 | 914.90 | 881.00 | 881.00 | 874.35 | -2.10% | 53,788 |
| Oct 19, 2025 | 903.60 | 910.50 | 890.70 | 899.90 | 893.11 | -0.41% | 38,280 |