Menora Mivtachim Holdings Ltd. (TLV:MMHD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 37,500
-300 (-0.79%)
At close: Dec 4, 2025
Menora Mivtachim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37,980.00 | 38,240.00 | 37,100.00 | 37,500.00 | 37,500.00 | -0.79% | 35,724 |
| Dec 3, 2025 | 37,800.00 | 38,330.00 | 37,600.00 | 37,800.00 | 37,800.00 | - | 46,794 |
| Dec 2, 2025 | 36,440.00 | 37,800.00 | 36,120.00 | 37,800.00 | 37,800.00 | 4.30% | 56,036 |
| Dec 1, 2025 | 36,620.00 | 36,800.00 | 35,690.00 | 36,240.00 | 36,240.00 | -1.52% | 58,522 |
| Nov 30, 2025 | 36,490.00 | 37,140.00 | 35,510.00 | 36,800.00 | 36,800.00 | 2.08% | 47,672 |
| Nov 27, 2025 | 36,260.00 | 36,540.00 | 35,210.00 | 36,050.00 | 36,050.00 | -0.69% | 150,420 |
| Nov 26, 2025 | 37,000.00 | 37,250.00 | 35,200.00 | 36,300.00 | 36,300.00 | -2.16% | 102,590 |
| Nov 25, 2025 | 38,520.00 | 38,850.00 | 37,090.00 | 37,100.00 | 37,100.00 | -3.66% | 118,807 |
| Nov 24, 2025 | 36,830.00 | 38,510.00 | 36,830.00 | 38,510.00 | 38,510.00 | 4.56% | 100,491 |
| Nov 23, 2025 | 36,700.00 | 37,030.00 | 36,350.00 | 36,830.00 | 36,830.00 | -0.49% | 26,278 |
| Nov 20, 2025 | 38,110.00 | 38,690.00 | 36,680.00 | 37,010.00 | 37,010.00 | -1.99% | 58,103 |
| Nov 19, 2025 | 37,420.00 | 38,480.00 | 37,150.00 | 37,760.00 | 37,760.00 | 1.12% | 77,744 |
| Nov 18, 2025 | 37,990.00 | 38,400.00 | 37,030.00 | 37,340.00 | 37,340.00 | -3.01% | 80,118 |
| Nov 17, 2025 | 38,200.00 | 38,800.00 | 37,290.00 | 38,500.00 | 38,500.00 | 0.79% | 72,469 |
| Nov 16, 2025 | 37,270.00 | 38,290.00 | 37,270.00 | 38,200.00 | 38,200.00 | 2.50% | 45,122 |
| Nov 13, 2025 | 37,210.00 | 37,860.00 | 36,770.00 | 37,270.00 | 37,270.00 | 0.30% | 65,825 |
| Nov 12, 2025 | 36,850.00 | 37,520.00 | 36,540.00 | 37,160.00 | 37,160.00 | 1.78% | 60,016 |
| Nov 11, 2025 | 37,190.00 | 37,440.00 | 36,510.00 | 36,510.00 | 36,510.00 | -1.83% | 82,550 |
| Nov 10, 2025 | 36,650.00 | 37,400.00 | 36,260.00 | 37,190.00 | 37,190.00 | 1.75% | 137,203 |
| Nov 9, 2025 | 36,290.00 | 36,550.00 | 35,920.00 | 36,550.00 | 36,550.00 | 1.78% | 32,085 |
| Nov 6, 2025 | 35,790.00 | 36,200.00 | 35,310.00 | 35,910.00 | 35,910.00 | 1.33% | 379,114 |
| Nov 5, 2025 | 34,520.00 | 36,170.00 | 34,140.00 | 35,440.00 | 35,440.00 | 2.67% | 278,291 |
| Nov 4, 2025 | 32,960.00 | 34,820.00 | 32,300.00 | 34,520.00 | 34,520.00 | 4.73% | 91,123 |
| Nov 3, 2025 | 32,310.00 | 33,210.00 | 32,310.00 | 32,960.00 | 32,960.00 | 2.01% | 73,660 |
| Nov 2, 2025 | 32,890.00 | 32,890.00 | 32,200.00 | 32,310.00 | 32,310.00 | -0.89% | 20,687 |
| Oct 30, 2025 | 31,320.00 | 32,840.00 | 31,170.00 | 32,600.00 | 32,600.00 | 5.33% | 199,329 |
| Oct 29, 2025 | 31,000.00 | 31,330.00 | 30,570.00 | 30,950.00 | 30,950.00 | 0.45% | 57,196 |
| Oct 28, 2025 | 30,900.00 | 31,090.00 | 30,480.00 | 30,810.00 | 30,810.00 | -0.55% | 45,368 |
| Oct 27, 2025 | 31,790.00 | 31,790.00 | 30,770.00 | 30,980.00 | 30,980.00 | -1.21% | 31,197 |
| Oct 26, 2025 | 31,990.00 | 32,170.00 | 31,300.00 | 31,360.00 | 31,360.00 | -0.60% | 14,050 |
| Oct 23, 2025 | 31,250.00 | 31,890.00 | 31,000.00 | 31,550.00 | 31,550.00 | 0.29% | 61,524 |
| Oct 22, 2025 | 31,220.00 | 31,460.00 | 30,730.00 | 31,460.00 | 31,460.00 | 0.77% | 131,268 |
| Oct 21, 2025 | 31,140.00 | 31,690.00 | 30,500.00 | 31,220.00 | 31,220.00 | 0.87% | 70,937 |
| Oct 20, 2025 | 30,610.00 | 31,800.00 | 30,600.00 | 30,950.00 | 30,950.00 | 1.11% | 80,583 |
| Oct 19, 2025 | 31,680.00 | 31,680.00 | 30,220.00 | 30,610.00 | 30,610.00 | -2.83% | 51,989 |
| Oct 16, 2025 | 32,020.00 | 32,520.00 | 31,500.00 | 31,500.00 | 31,500.00 | -2.20% | 89,405 |
| Oct 15, 2025 | 33,120.00 | 33,490.00 | 31,880.00 | 32,210.00 | 32,210.00 | -2.75% | 155,919 |
| Oct 12, 2025 | 32,790.00 | 33,500.00 | 32,500.00 | 33,120.00 | 33,120.00 | -0.03% | 58,919 |
| Oct 9, 2025 | 33,710.00 | 34,920.00 | 32,880.00 | 33,130.00 | 33,130.00 | 0.76% | 106,091 |
| Oct 8, 2025 | 32,010.00 | 33,280.00 | 31,500.00 | 32,880.00 | 32,880.00 | 1.67% | 54,100 |
| Oct 5, 2025 | 34,130.00 | 34,480.00 | 31,920.00 | 32,340.00 | 32,340.00 | -0.49% | 100,423 |
| Sep 30, 2025 | 31,340.00 | 32,600.00 | 31,050.00 | 32,500.00 | 32,500.00 | 7.30% | 158,104 |
| Sep 29, 2025 | 31,140.00 | 31,400.00 | 29,950.00 | 30,290.00 | 30,290.00 | -0.53% | 93,366 |
| Sep 28, 2025 | 29,500.00 | 30,450.00 | 29,500.00 | 30,450.00 | 30,450.00 | 6.21% | 55,182 |
| Sep 25, 2025 | 28,650.00 | 29,700.00 | 28,390.00 | 28,670.00 | 28,670.00 | 1.99% | 130,581 |
| Sep 21, 2025 | 28,890.00 | 29,150.00 | 27,900.00 | 28,110.00 | 28,110.00 | -1.95% | 56,239 |
| Sep 18, 2025 | 28,270.00 | 28,800.00 | 27,860.00 | 28,670.00 | 28,670.00 | 1.45% | 151,419 |
| Sep 17, 2025 | 29,170.00 | 29,570.00 | 27,860.00 | 28,260.00 | 28,260.00 | -3.12% | 125,593 |
| Sep 16, 2025 | 28,810.00 | 29,550.00 | 27,710.00 | 29,170.00 | 29,170.00 | 0.59% | 195,884 |
| Sep 15, 2025 | 29,300.00 | 30,030.00 | 28,410.00 | 29,000.00 | 29,000.00 | -0.07% | 124,309 |
| Sep 14, 2025 | 30,500.00 | 30,730.00 | 29,020.00 | 29,020.00 | 29,020.00 | -5.63% | 71,720 |
| Sep 11, 2025 | 32,040.00 | 32,110.00 | 30,650.00 | 30,750.00 | 30,750.00 | -3.39% | 65,723 |
| Sep 10, 2025 | 32,060.00 | 32,790.00 | 31,810.00 | 31,830.00 | 31,830.00 | -2.06% | 34,726 |
| Sep 9, 2025 | 31,890.00 | 32,640.00 | 31,610.00 | 32,500.00 | 32,500.00 | 0.99% | 98,325 |
| Sep 8, 2025 | 33,140.00 | 33,140.00 | 32,060.00 | 32,180.00 | 32,180.00 | -4.14% | 53,627 |
| Sep 7, 2025 | 33,100.00 | 33,570.00 | 32,500.00 | 33,570.00 | 32,848.55 | 2.41% | 29,354 |
| Sep 4, 2025 | 32,280.00 | 32,960.00 | 31,840.00 | 32,780.00 | 32,075.53 | 2.15% | 60,753 |
| Sep 3, 2025 | 30,850.00 | 32,280.00 | 30,780.00 | 32,090.00 | 31,400.36 | 3.85% | 52,224 |
| Sep 2, 2025 | 31,780.00 | 31,890.00 | 30,480.00 | 30,900.00 | 30,235.93 | -2.77% | 158,229 |
| Sep 1, 2025 | 33,110.00 | 33,260.00 | 31,780.00 | 31,780.00 | 31,097.02 | -4.45% | 79,320 |
| Aug 31, 2025 | 33,500.00 | 33,540.00 | 32,710.00 | 33,260.00 | 32,545.21 | 2.62% | 110,312 |
| Aug 28, 2025 | 32,950.00 | 33,300.00 | 32,140.00 | 32,410.00 | 31,713.48 | 0.84% | 148,829 |
| Aug 27, 2025 | 32,190.00 | 32,930.00 | 31,570.00 | 32,140.00 | 31,449.28 | -0.16% | 121,569 |
| Aug 26, 2025 | 32,120.00 | 32,730.00 | 31,910.00 | 32,190.00 | 31,498.21 | -1.38% | 138,724 |
| Aug 25, 2025 | 33,580.00 | 33,920.00 | 31,950.00 | 32,640.00 | 31,938.54 | -1.39% | 92,915 |
| Aug 24, 2025 | 33,020.00 | 33,780.00 | 32,710.00 | 33,100.00 | 32,388.65 | 2.19% | 55,725 |
| Aug 21, 2025 | 30,790.00 | 32,790.00 | 30,600.00 | 32,390.00 | 31,693.91 | 7.25% | 119,305 |
| Aug 20, 2025 | 30,610.00 | 30,800.00 | 30,200.00 | 30,200.00 | 29,550.98 | -2.36% | 42,937 |
| Aug 19, 2025 | 30,940.00 | 31,590.00 | 30,720.00 | 30,930.00 | 30,265.29 | 0.32% | 65,250 |
| Aug 18, 2025 | 31,140.00 | 31,350.00 | 30,620.00 | 30,830.00 | 30,167.44 | -1.00% | 60,330 |
| Aug 17, 2025 | 30,500.00 | 31,140.00 | 30,490.00 | 31,140.00 | 30,470.78 | 2.10% | 33,911 |
| Aug 14, 2025 | 29,310.00 | 30,770.00 | 28,930.00 | 30,500.00 | 29,844.53 | 4.06% | 180,437 |
| Aug 13, 2025 | 28,260.00 | 29,840.00 | 28,260.00 | 29,310.00 | 28,680.10 | 5.05% | 95,302 |
| Aug 12, 2025 | 28,550.00 | 29,020.00 | 27,850.00 | 27,900.00 | 27,300.41 | -2.28% | 91,441 |
| Aug 11, 2025 | 29,190.00 | 29,990.00 | 28,330.00 | 28,550.00 | 27,936.44 | -2.19% | 64,520 |
| Aug 10, 2025 | 28,400.00 | 29,560.00 | 28,400.00 | 29,190.00 | 28,562.68 | 2.96% | 40,019 |
| Aug 7, 2025 | 28,410.00 | 28,860.00 | 28,010.00 | 28,350.00 | 27,740.73 | 0.46% | 284,500 |
| Aug 6, 2025 | 28,030.00 | 28,880.00 | 27,850.00 | 28,220.00 | 27,613.53 | 0.07% | 106,648 |
| Aug 5, 2025 | 28,750.00 | 29,130.00 | 27,870.00 | 28,200.00 | 27,593.96 | -2.89% | 149,015 |
| Aug 4, 2025 | 28,620.00 | 29,090.00 | 28,300.00 | 29,040.00 | 28,415.91 | -1.96% | 152,179 |
| Jul 31, 2025 | 29,920.00 | 30,050.00 | 29,320.00 | 29,620.00 | 28,983.44 | -1.00% | 98,793 |
| Jul 30, 2025 | 30,690.00 | 30,850.00 | 29,450.00 | 29,920.00 | 29,276.99 | -1.90% | 97,527 |
| Jul 29, 2025 | 30,810.00 | 31,050.00 | 29,920.00 | 30,500.00 | 29,844.53 | -1.13% | 81,921 |
| Jul 28, 2025 | 30,940.00 | 31,750.00 | 30,780.00 | 30,850.00 | 30,187.01 | -0.16% | 87,766 |
| Jul 27, 2025 | 31,870.00 | 31,960.00 | 30,900.00 | 30,900.00 | 30,235.93 | -2.59% | 56,397 |
| Jul 24, 2025 | 31,860.00 | 33,000.00 | 31,410.00 | 31,720.00 | 31,038.31 | 0.54% | 348,576 |
| Jul 23, 2025 | 30,730.00 | 31,870.00 | 30,400.00 | 31,550.00 | 30,871.96 | 5.13% | 144,433 |
| Jul 22, 2025 | 29,600.00 | 30,870.00 | 29,600.00 | 30,010.00 | 29,365.06 | 1.39% | 160,326 |
| Jul 21, 2025 | 28,730.00 | 29,650.00 | 28,420.00 | 29,600.00 | 28,963.87 | 2.92% | 66,188 |
| Jul 20, 2025 | 28,650.00 | 28,850.00 | 28,150.00 | 28,760.00 | 28,141.92 | -0.48% | 49,799 |
| Jul 17, 2025 | 28,170.00 | 28,980.00 | 28,080.00 | 28,900.00 | 28,278.91 | 2.92% | 111,257 |
| Jul 16, 2025 | 28,560.00 | 28,960.00 | 27,830.00 | 28,080.00 | 27,476.54 | -1.82% | 89,503 |
| Jul 15, 2025 | 28,040.00 | 28,970.00 | 28,040.00 | 28,600.00 | 27,985.36 | 2.00% | 99,304 |
| Jul 14, 2025 | 28,220.00 | 28,900.00 | 27,290.00 | 28,040.00 | 27,437.40 | -0.64% | 102,625 |
| Jul 13, 2025 | 29,010.00 | 29,080.00 | 28,220.00 | 28,220.00 | 27,613.53 | -4.05% | 70,140 |
| Jul 10, 2025 | 29,400.00 | 30,110.00 | 29,160.00 | 29,410.00 | 28,777.95 | 0.03% | 133,484 |
| Jul 9, 2025 | 27,570.00 | 29,810.00 | 27,570.00 | 29,400.00 | 28,768.17 | 7.50% | 191,413 |
| Jul 8, 2025 | 27,830.00 | 28,000.00 | 27,000.00 | 27,350.00 | 26,762.23 | -2.32% | 118,058 |
| Jul 7, 2025 | 27,440.00 | 28,790.00 | 27,320.00 | 28,000.00 | 27,398.26 | 2.04% | 161,933 |
| Jul 6, 2025 | 27,420.00 | 27,690.00 | 26,970.00 | 27,440.00 | 26,850.29 | 0.77% | 49,427 |