Megureit Israel Ltd (TLV:MGRT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 844.50
+3.10 (0.37%)
Apr 29, 2026, 11:31 AM IDT
Megureit Israel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 841.80 | 853.50 | 835.90 | 842.00 | - | -0.38% | 24,569 |
| Apr 27, 2026 | 848.80 | 860.80 | 841.80 | 845.20 | 841.80 | -0.42% | 38,910 |
| Apr 24, 2026 | 855.00 | 869.30 | 848.40 | 848.80 | 845.39 | -0.77% | 80,684 |
| Apr 23, 2026 | 851.10 | 869.80 | 839.90 | 855.40 | 851.96 | 0.51% | 97,090 |
| Apr 20, 2026 | 847.00 | 859.70 | 838.00 | 851.10 | 847.68 | 0.48% | 74,329 |
| Apr 17, 2026 | 838.00 | 860.00 | 821.20 | 847.00 | 843.59 | 1.07% | 187,041 |
| Apr 16, 2026 | 829.90 | 844.00 | 825.00 | 838.00 | 834.63 | 0.98% | 126,338 |
| Apr 15, 2026 | 826.90 | 832.40 | 824.00 | 829.90 | 826.56 | 0.36% | 68,351 |
| Apr 14, 2026 | 821.10 | 835.00 | 821.10 | 826.90 | 823.57 | 0.71% | 48,136 |
| Apr 13, 2026 | 830.00 | 839.00 | 816.70 | 821.10 | 817.80 | -1.07% | 64,292 |
| Apr 10, 2026 | 813.60 | 835.00 | 813.60 | 830.00 | 826.66 | 2.02% | 47,376 |
| Apr 9, 2026 | 813.20 | 829.40 | 805.00 | 813.60 | 810.33 | 1.62% | 109,187 |
| Apr 6, 2026 | 812.90 | 833.40 | 793.70 | 800.60 | 797.38 | -1.51% | 65,698 |
| Apr 3, 2026 | 793.10 | 814.10 | 786.00 | 812.90 | 809.63 | 2.50% | 83,093 |
| Mar 31, 2026 | 791.90 | 808.10 | 781.40 | 793.10 | 789.91 | 0.15% | 119,019 |
| Mar 30, 2026 | 799.10 | 810.90 | 783.00 | 791.90 | 788.72 | -1.32% | 408,562 |
| Mar 27, 2026 | 815.00 | 815.00 | 794.60 | 802.50 | 795.88 | -1.53% | 385,687 |
| Mar 26, 2026 | 822.00 | 827.30 | 808.40 | 815.00 | 808.28 | -0.85% | 513,320 |
| Mar 25, 2026 | 827.30 | 844.00 | 820.60 | 822.00 | 815.22 | -0.64% | 90,822 |
| Mar 24, 2026 | 821.00 | 855.80 | 810.00 | 827.30 | 820.48 | 0.77% | 1,033,518 |
| Mar 23, 2026 | 840.00 | 840.00 | 810.00 | 821.00 | 814.23 | -2.17% | 1,286,580 |
| Mar 20, 2026 | 837.00 | 850.00 | 834.90 | 839.20 | 832.28 | 0.26% | 24,929 |
| Mar 19, 2026 | 837.40 | 841.50 | 830.00 | 837.00 | 830.10 | -0.05% | 300,031 |
| Mar 18, 2026 | 848.80 | 850.00 | 826.70 | 837.40 | 830.49 | -0.05% | 519,752 |
| Mar 17, 2026 | 840.40 | 852.70 | 831.90 | 837.80 | 830.89 | -0.31% | 218,479 |
| Mar 16, 2026 | 866.50 | 869.00 | 823.30 | 840.40 | 833.47 | -3.39% | 554,498 |
| Mar 13, 2026 | 857.40 | 869.90 | 849.70 | 869.90 | 859.35 | 1.46% | 95,276 |
| Mar 12, 2026 | 876.90 | 876.90 | 847.20 | 857.40 | 847.00 | -2.22% | 138,289 |
| Mar 11, 2026 | 869.80 | 878.80 | 833.60 | 876.90 | 866.27 | 0.82% | 162,969 |
| Mar 10, 2026 | 862.70 | 877.00 | 856.10 | 869.80 | 859.25 | 0.82% | 124,167 |
| Mar 9, 2026 | 865.60 | 885.00 | 840.10 | 862.70 | 852.24 | -0.34% | 447,075 |
| Mar 6, 2026 | 869.90 | 871.30 | 859.60 | 865.60 | 855.10 | -0.49% | 44,011 |
| Mar 5, 2026 | 869.50 | 881.50 | 838.90 | 869.90 | 859.35 | 0.05% | 495,319 |
| Mar 4, 2026 | 875.00 | 884.90 | 858.00 | 869.50 | 858.96 | -0.63% | 152,372 |
| Mar 2, 2026 | 845.20 | 877.00 | 845.00 | 875.00 | 864.39 | 3.53% | 492,635 |
| Feb 27, 2026 | 835.90 | 850.00 | 824.60 | 845.20 | 834.95 | 1.11% | 177,901 |
| Feb 26, 2026 | 820.00 | 844.00 | 805.00 | 835.90 | 825.76 | 2.44% | 302,018 |
| Feb 25, 2026 | 823.00 | 825.00 | 816.00 | 816.00 | 806.10 | -0.85% | 281,215 |
| Feb 24, 2026 | 828.00 | 829.00 | 815.50 | 823.00 | 813.02 | -0.42% | 649,233 |
| Feb 23, 2026 | 820.10 | 850.00 | 820.10 | 826.50 | 816.48 | 0.78% | 1,308,578 |
| Feb 20, 2026 | 820.10 | 832.90 | 819.00 | 820.10 | 810.15 | - | 56,955 |
| Feb 19, 2026 | 837.00 | 845.20 | 808.70 | 820.10 | 810.15 | -2.02% | 193,966 |
| Feb 18, 2026 | 856.70 | 865.20 | 832.10 | 837.00 | 826.85 | -2.30% | 120,628 |
| Feb 17, 2026 | 883.20 | 910.00 | 851.40 | 856.70 | 846.31 | -3.00% | 239,758 |
| Feb 16, 2026 | 837.70 | 885.00 | 837.70 | 883.20 | 872.49 | 5.43% | 236,979 |
| Feb 13, 2026 | 845.00 | 854.00 | 823.80 | 837.70 | 827.54 | 0.08% | 79,111 |
| Feb 12, 2026 | 808.00 | 837.00 | 808.00 | 837.00 | 826.85 | 4.30% | 404,956 |
| Feb 11, 2026 | 871.70 | 872.80 | 802.50 | 802.50 | 792.77 | -7.94% | 574,833 |
| Feb 10, 2026 | 875.00 | 900.00 | 866.70 | 871.70 | 861.13 | -0.38% | 156,137 |
| Feb 9, 2026 | 863.40 | 888.80 | 863.40 | 875.00 | 864.39 | 1.34% | 119,014 |
| Feb 6, 2026 | 870.00 | 870.40 | 850.00 | 863.40 | 852.93 | 0.51% | 56,318 |
| Feb 5, 2026 | 858.00 | 908.10 | 829.20 | 859.00 | 848.58 | 0.16% | 962,839 |
| Feb 4, 2026 | 875.40 | 886.00 | 855.10 | 857.60 | 847.20 | -2.03% | 344,896 |
| Feb 3, 2026 | 883.90 | 890.00 | 866.00 | 875.40 | 864.78 | -0.96% | 265,630 |
| Feb 2, 2026 | 851.00 | 883.90 | 837.20 | 883.90 | 873.18 | 3.87% | 547,076 |
| Jan 30, 2026 | 861.60 | 873.00 | 851.00 | 851.00 | 840.68 | -1.23% | 146,645 |
| Jan 29, 2026 | 872.00 | 874.00 | 858.00 | 861.60 | 851.15 | -1.19% | 213,230 |
| Jan 28, 2026 | 899.20 | 899.20 | 866.80 | 872.00 | 861.42 | -3.02% | 412,746 |
| Jan 27, 2026 | 905.10 | 913.30 | 886.80 | 899.20 | 888.29 | -1.08% | 374,207 |
| Jan 26, 2026 | 900.00 | 917.20 | 896.00 | 909.00 | 894.61 | 2.70% | 550,560 |
| Jan 23, 2026 | 876.30 | 889.40 | 872.00 | 885.10 | 871.09 | 1.00% | 24,147 |
| Jan 22, 2026 | 869.00 | 887.00 | 869.00 | 876.30 | 862.43 | 0.91% | 77,693 |
| Jan 21, 2026 | 887.50 | 887.50 | 860.00 | 868.40 | 854.66 | -2.15% | 86,865 |
| Jan 20, 2026 | 902.90 | 902.90 | 872.30 | 887.50 | 873.45 | -1.71% | 79,788 |
| Jan 19, 2026 | 905.00 | 915.00 | 890.00 | 902.90 | 888.61 | -0.23% | 77,267 |
| Jan 16, 2026 | 929.00 | 933.80 | 905.00 | 905.00 | 890.68 | -2.58% | 69,972 |
| Jan 15, 2026 | 929.60 | 930.00 | 911.80 | 929.00 | 914.30 | -0.06% | 118,846 |
| Jan 14, 2026 | 936.10 | 941.80 | 920.00 | 929.60 | 914.89 | -0.69% | 67,326 |
| Jan 13, 2026 | 944.50 | 945.00 | 924.20 | 936.10 | 921.28 | -0.89% | 75,897 |
| Jan 12, 2026 | 931.00 | 944.50 | 924.70 | 944.50 | 929.55 | 0.30% | 137,021 |
| Jan 9, 2026 | 937.10 | 948.90 | 937.10 | 941.70 | 926.80 | 0.49% | 28,107 |
| Jan 8, 2026 | 936.90 | 940.00 | 910.00 | 937.10 | 922.27 | -0.30% | 2,356,797 |
| Jan 7, 2026 | 943.40 | 943.40 | 929.90 | 939.90 | 925.02 | -0.37% | 188,010 |
| Jan 6, 2026 | 942.00 | 945.40 | 924.70 | 943.40 | 928.47 | 0.15% | 1,570,528 |
| Jan 5, 2026 | 915.00 | 943.50 | 906.30 | 942.00 | 927.09 | 3.58% | 2,085,483 |
| Jan 1, 2026 | 905.00 | 909.90 | 892.20 | 909.40 | 895.01 | 0.49% | 111,616 |
| Dec 31, 2025 | 903.40 | 905.00 | 882.60 | 905.00 | 890.68 | 0.18% | 193,301 |
| Dec 30, 2025 | 905.90 | 913.00 | 896.40 | 903.40 | 889.10 | -0.28% | 545,045 |
| Dec 29, 2025 | 900.50 | 915.90 | 894.90 | 905.90 | 891.56 | 0.60% | 562,010 |
| Dec 28, 2025 | 895.00 | 904.00 | 895.00 | 900.50 | 886.25 | 0.61% | 180,188 |
| Dec 25, 2025 | 878.00 | 900.00 | 875.20 | 895.00 | 880.84 | 1.94% | 590,361 |
| Dec 24, 2025 | 885.00 | 908.00 | 878.00 | 878.00 | 864.10 | -0.79% | 5,696,800 |
| Dec 23, 2025 | 888.00 | 888.00 | 875.10 | 885.00 | 870.99 | -0.08% | 172,661 |
| Dec 22, 2025 | 885.70 | 897.30 | 878.20 | 885.70 | 871.68 | - | 179,079 |
| Dec 21, 2025 | 900.00 | 900.00 | 870.20 | 885.70 | 871.68 | 2.99% | 111,849 |
| Dec 18, 2025 | 898.00 | 898.00 | 852.00 | 860.00 | 846.39 | -0.34% | 268,915 |
| Dec 17, 2025 | 864.30 | 882.00 | 859.40 | 862.90 | 849.24 | -0.16% | 61,675 |
| Dec 16, 2025 | 882.90 | 900.60 | 862.70 | 864.30 | 850.62 | -2.11% | 157,556 |
| Dec 15, 2025 | 891.50 | 901.20 | 875.00 | 882.90 | 868.93 | 0.02% | 141,709 |
| Dec 14, 2025 | 889.30 | 901.80 | 880.30 | 882.70 | 868.73 | -1.12% | 101,382 |
| Dec 11, 2025 | 889.00 | 902.00 | 881.00 | 892.70 | 875.22 | 0.42% | 93,121 |
| Dec 10, 2025 | 901.10 | 907.10 | 886.30 | 889.00 | 871.59 | -1.34% | 94,485 |
| Dec 9, 2025 | 925.00 | 925.00 | 894.00 | 901.10 | 883.46 | -2.22% | 97,254 |
| Dec 8, 2025 | 943.10 | 950.00 | 920.90 | 921.60 | 903.55 | -2.28% | 112,102 |
| Dec 7, 2025 | 946.00 | 951.90 | 941.60 | 943.10 | 924.63 | -0.24% | 193,597 |
| Dec 4, 2025 | 961.00 | 961.00 | 939.00 | 945.40 | 926.89 | -1.27% | 216,200 |
| Dec 3, 2025 | 961.10 | 974.40 | 946.00 | 957.60 | 938.85 | 0.77% | 294,996 |
| Dec 2, 2025 | 959.00 | 975.00 | 937.00 | 950.30 | 931.69 | 3.87% | 951,015 |
| Dec 1, 2025 | 866.70 | 923.00 | 854.80 | 914.90 | 896.98 | 8.53% | 1,349,079 |
| Nov 30, 2025 | 840.30 | 846.30 | 820.00 | 843.00 | 826.49 | 0.32% | 233,698 |