Megureit Israel Ltd (TLV:MGRT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 948.90
-8.70 (-0.91%)
Dec 4, 2025, 5:24 PM IDT
Megureit Israel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 961.00 | 961.00 | 939.00 | 945.40 | 945.40 | -1.27% | 216,201 |
| Dec 3, 2025 | 961.10 | 974.40 | 946.00 | 957.60 | 957.60 | 0.77% | 294,997 |
| Dec 2, 2025 | 959.00 | 975.00 | 937.00 | 950.30 | 950.30 | 3.87% | 951,016 |
| Dec 1, 2025 | 866.70 | 923.00 | 854.80 | 914.90 | 914.90 | 8.53% | 1,349,080 |
| Nov 30, 2025 | 840.30 | 846.30 | 820.00 | 843.00 | 843.00 | 0.32% | 233,699 |
| Nov 27, 2025 | 842.40 | 847.10 | 806.10 | 840.30 | 840.30 | -0.25% | 890,721 |
| Nov 26, 2025 | 853.10 | 853.10 | 839.90 | 842.40 | 842.40 | -1.25% | 157,244 |
| Nov 25, 2025 | 853.40 | 854.90 | 846.00 | 853.10 | 853.10 | -0.04% | 315,645 |
| Nov 24, 2025 | 870.00 | 870.00 | 838.00 | 853.40 | 853.40 | -0.29% | 477,694 |
| Nov 23, 2025 | 865.80 | 865.80 | 855.00 | 855.90 | 855.90 | -1.14% | 60,178 |
| Nov 20, 2025 | 865.00 | 875.00 | 853.30 | 865.80 | 865.80 | -0.48% | 82,974 |
| Nov 19, 2025 | 858.60 | 877.90 | 858.60 | 870.00 | 870.00 | - | 379,760 |
| Nov 18, 2025 | 871.00 | 874.20 | 860.70 | 870.00 | 870.00 | -0.11% | 86,489 |
| Nov 17, 2025 | 883.10 | 883.10 | 860.00 | 871.00 | 871.00 | -1.37% | 127,651 |
| Nov 16, 2025 | 888.10 | 894.80 | 877.10 | 883.10 | 883.10 | -0.86% | 65,968 |
| Nov 13, 2025 | 886.00 | 892.50 | 876.00 | 890.80 | 890.80 | 0.54% | 184,517 |
| Nov 12, 2025 | 868.50 | 887.00 | 863.30 | 886.00 | 886.00 | 2.01% | 214,607 |
| Nov 11, 2025 | 863.90 | 868.50 | 853.40 | 868.50 | 868.50 | 0.53% | 72,361 |
| Nov 10, 2025 | 852.90 | 863.90 | 852.90 | 863.90 | 863.90 | 1.29% | 100,082 |
| Nov 9, 2025 | 846.30 | 864.60 | 845.90 | 852.90 | 852.90 | 0.78% | 47,842 |
| Nov 6, 2025 | 856.50 | 862.90 | 838.00 | 846.30 | 846.30 | -1.19% | 3,634,818 |
| Nov 5, 2025 | 873.90 | 873.90 | 851.00 | 856.50 | 856.50 | -1.99% | 675,201 |
| Nov 4, 2025 | 883.00 | 883.00 | 865.00 | 873.90 | 873.90 | -1.03% | 53,816 |
| Nov 3, 2025 | 875.00 | 883.00 | 864.90 | 883.00 | 883.00 | 0.91% | 352,068 |
| Nov 2, 2025 | 885.00 | 888.10 | 860.20 | 875.00 | 875.00 | -1.13% | 101,786 |
| Oct 30, 2025 | 885.00 | 897.80 | 860.00 | 885.00 | 885.00 | - | 344,637 |
| Oct 29, 2025 | 877.20 | 891.80 | 876.70 | 885.00 | 885.00 | 0.89% | 91,903 |
| Oct 28, 2025 | 865.00 | 898.00 | 864.80 | 877.20 | 877.20 | -1.53% | 105,931 |
| Oct 27, 2025 | 870.00 | 890.80 | 870.00 | 890.80 | 890.80 | 2.39% | 49,130 |
| Oct 26, 2025 | 866.90 | 892.00 | 867.00 | 870.00 | 870.00 | 0.36% | 128,754 |
| Oct 23, 2025 | 847.80 | 886.20 | 847.80 | 866.90 | 866.90 | 0.21% | 40,374 |
| Oct 22, 2025 | 856.30 | 865.10 | 853.20 | 865.10 | 865.10 | 1.03% | 60,749 |
| Oct 21, 2025 | 881.00 | 896.80 | 848.10 | 856.30 | 856.30 | -2.80% | 228,107 |
| Oct 20, 2025 | 899.90 | 914.90 | 881.00 | 881.00 | 881.00 | -2.10% | 53,789 |
| Oct 19, 2025 | 903.60 | 910.50 | 890.70 | 899.90 | 899.90 | -0.41% | 38,281 |
| Oct 16, 2025 | 906.00 | 906.00 | 886.30 | 903.60 | 903.60 | -0.26% | 140,600 |
| Oct 15, 2025 | 949.90 | 949.90 | 898.00 | 906.00 | 906.00 | -3.51% | 163,129 |
| Oct 12, 2025 | 946.00 | 946.00 | 928.00 | 939.00 | 939.00 | -0.67% | 606,301 |
| Oct 9, 2025 | 914.90 | 948.00 | 906.80 | 945.30 | 945.30 | 4.87% | 228,614 |
| Oct 8, 2025 | 850.10 | 916.60 | 850.10 | 901.40 | 901.40 | 2.55% | 55,410 |
| Oct 5, 2025 | 916.90 | 916.90 | 875.00 | 879.00 | 879.00 | 0.58% | 123,337 |
| Sep 30, 2025 | 888.00 | 909.90 | 873.90 | 873.90 | 873.90 | -0.47% | 547,631 |
| Sep 29, 2025 | 879.00 | 884.70 | 863.70 | 878.00 | 878.00 | -0.11% | 281,200 |
| Sep 28, 2025 | 817.00 | 879.00 | 817.00 | 879.00 | 879.00 | 7.59% | 130,085 |
| Sep 25, 2025 | 830.00 | 830.00 | 812.20 | 817.00 | 817.00 | -1.57% | 51,315 |
| Sep 21, 2025 | 839.20 | 840.20 | 809.40 | 830.00 | 830.00 | -1.10% | 47,089 |
| Sep 18, 2025 | 832.00 | 844.10 | 827.00 | 839.20 | 839.20 | 0.87% | 74,907 |
| Sep 17, 2025 | 841.20 | 869.70 | 827.10 | 832.00 | 832.00 | -1.09% | 63,206 |
| Sep 16, 2025 | 842.00 | 860.00 | 789.80 | 841.20 | 841.20 | -0.10% | 63,899 |
| Sep 15, 2025 | 877.00 | 877.00 | 831.80 | 842.00 | 842.00 | -0.02% | 64,154 |
| Sep 14, 2025 | 849.90 | 849.90 | 832.40 | 842.20 | 842.20 | -0.91% | 19,021 |
| Sep 11, 2025 | 862.40 | 863.80 | 838.80 | 849.90 | 849.90 | -1.45% | 74,563 |
| Sep 10, 2025 | 880.00 | 880.00 | 859.30 | 862.40 | 862.40 | -2.00% | 74,718 |
| Sep 9, 2025 | 874.00 | 880.00 | 859.00 | 880.00 | 880.00 | 2.92% | 71,270 |
| Sep 8, 2025 | 873.20 | 873.20 | 855.00 | 855.00 | 855.00 | -3.06% | 102,009 |
| Sep 7, 2025 | 872.80 | 882.00 | 861.10 | 882.00 | 873.19 | 1.05% | 48,941 |
| Sep 4, 2025 | 860.90 | 873.10 | 855.50 | 872.80 | 864.09 | 1.38% | 17,344 |
| Sep 3, 2025 | 840.70 | 863.00 | 840.70 | 860.90 | 852.30 | 2.40% | 25,708 |
| Sep 2, 2025 | 864.00 | 864.50 | 823.20 | 840.70 | 832.31 | -2.75% | 67,290 |
| Sep 1, 2025 | 864.00 | 871.00 | 860.00 | 864.50 | 855.87 | -1.20% | 64,480 |
| Aug 31, 2025 | 856.30 | 875.00 | 850.60 | 875.00 | 866.26 | 2.18% | 50,113 |
| Aug 28, 2025 | 869.30 | 869.30 | 821.50 | 856.30 | 847.75 | -1.50% | 36,837 |
| Aug 27, 2025 | 872.60 | 879.00 | 867.30 | 869.30 | 860.62 | -0.38% | 37,047 |
| Aug 26, 2025 | 879.40 | 873.20 | 859.90 | 872.60 | 863.89 | -0.77% | 173,468 |
| Aug 25, 2025 | 875.00 | 885.20 | 873.00 | 879.40 | 870.62 | 0.50% | 104,230 |
| Aug 24, 2025 | 801.00 | 880.30 | 801.00 | 875.00 | 866.26 | 5.05% | 114,607 |
| Aug 21, 2025 | 869.90 | 874.20 | 832.90 | 832.90 | 824.58 | -4.72% | 57,245 |
| Aug 20, 2025 | 871.90 | 875.10 | 858.40 | 874.20 | 865.47 | 0.26% | 63,325 |
| Aug 19, 2025 | 874.50 | 880.30 | 864.90 | 871.90 | 863.19 | -0.30% | 65,802 |
| Aug 18, 2025 | 876.20 | 876.90 | 862.60 | 874.50 | 865.77 | -0.19% | 155,311 |
| Aug 17, 2025 | 843.00 | 882.50 | 843.00 | 876.20 | 867.45 | 3.94% | 92,419 |
| Aug 14, 2025 | 834.10 | 851.90 | 832.50 | 843.00 | 834.58 | 1.07% | 43,467 |
| Aug 13, 2025 | 818.30 | 838.00 | 818.20 | 834.10 | 825.77 | 1.93% | 87,045 |
| Aug 12, 2025 | 820.40 | 841.70 | 809.30 | 818.30 | 810.13 | -1.28% | 60,787 |
| Aug 11, 2025 | 865.00 | 865.00 | 811.00 | 828.90 | 820.62 | -0.25% | 65,574 |
| Aug 10, 2025 | 827.00 | 861.10 | 810.50 | 831.00 | 822.70 | 0.48% | 506,237 |
| Aug 7, 2025 | 818.80 | 835.20 | 816.20 | 827.00 | 818.74 | 1.00% | 911,369 |
| Aug 6, 2025 | 810.10 | 831.00 | 795.00 | 818.80 | 810.62 | 1.07% | 1,059,587 |
| Aug 5, 2025 | 835.40 | 836.40 | 807.00 | 810.10 | 802.01 | -3.03% | 366,626 |
| Aug 4, 2025 | 834.50 | 867.80 | 818.00 | 835.40 | 827.06 | 0.11% | 1,592,820 |
| Jul 31, 2025 | 836.70 | 861.70 | 822.70 | 834.50 | 826.17 | -0.26% | 386,969 |
| Jul 30, 2025 | 839.00 | 855.70 | 823.90 | 836.70 | 828.35 | -0.27% | 253,107 |
| Jul 29, 2025 | 849.90 | 849.90 | 825.90 | 839.00 | 830.62 | -1.28% | 677,117 |
| Jul 28, 2025 | 875.60 | 899.00 | 841.90 | 849.90 | 841.41 | -3.03% | 291,810 |
| Jul 27, 2025 | 870.00 | 905.00 | 869.80 | 876.50 | 866.83 | -0.97% | 42,479 |
| Jul 24, 2025 | 880.00 | 889.20 | 865.30 | 885.10 | 875.33 | -0.16% | 300,095 |
| Jul 23, 2025 | 872.20 | 904.30 | 865.10 | 886.50 | 876.72 | 1.64% | 316,649 |
| Jul 22, 2025 | 876.10 | 876.20 | 866.40 | 872.20 | 862.57 | -0.45% | 98,252 |
| Jul 21, 2025 | 875.20 | 878.90 | 867.90 | 876.10 | 866.43 | 0.10% | 241,010 |
| Jul 20, 2025 | 872.00 | 878.90 | 863.80 | 875.20 | 865.54 | 0.30% | 108,309 |
| Jul 17, 2025 | 873.90 | 874.70 | 866.90 | 872.60 | 862.97 | 0.66% | 135,437 |
| Jul 16, 2025 | 866.70 | 867.00 | 850.30 | 866.90 | 857.33 | -0.17% | 101,050 |
| Jul 15, 2025 | 834.00 | 868.40 | 834.00 | 868.40 | 858.82 | 4.12% | 349,564 |
| Jul 14, 2025 | 831.00 | 835.00 | 811.00 | 834.00 | 824.80 | -0.12% | 387,723 |
| Jul 13, 2025 | 800.20 | 835.00 | 785.20 | 835.00 | 825.78 | 4.38% | 594,746 |
| Jul 10, 2025 | 787.70 | 800.00 | 785.90 | 800.00 | 791.17 | 1.96% | 85,749 |
| Jul 9, 2025 | 800.00 | 800.00 | 782.30 | 784.60 | 775.94 | -0.38% | 206,706 |
| Jul 8, 2025 | 798.00 | 799.50 | 762.00 | 787.60 | 778.91 | -1.30% | 202,160 |
| Jul 7, 2025 | 814.20 | 815.00 | 788.40 | 798.00 | 789.19 | -1.04% | 146,070 |
| Jul 6, 2025 | 806.50 | 806.50 | 799.20 | 806.40 | 797.50 | -0.01% | 90,319 |