Menora Mivtachim Holdings Ltd. (TLV:MMHD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 52,710
-850 (-1.59%)
At close: Mar 6, 2026
Menora Mivtachim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53,750.00 | 53,990.00 | 52,580.00 | 52,710.00 | 52,710.00 | -1.59% | 58,431 |
| Mar 5, 2026 | 51,000.00 | 53,560.00 | 50,960.00 | 53,560.00 | 53,560.00 | 4.22% | 94,110 |
| Mar 4, 2026 | 48,500.00 | 52,550.00 | 48,490.00 | 51,390.00 | 51,390.00 | 3.90% | 138,760 |
| Mar 2, 2026 | 46,580.00 | 49,860.00 | 46,580.00 | 49,460.00 | 49,460.00 | 10.55% | 129,911 |
| Feb 27, 2026 | 45,050.00 | 45,530.00 | 43,340.00 | 44,740.00 | 44,740.00 | -0.69% | 67,924 |
| Feb 26, 2026 | 45,220.00 | 45,690.00 | 43,580.00 | 45,050.00 | 45,050.00 | -0.38% | 80,340 |
| Feb 25, 2026 | 45,580.00 | 46,740.00 | 44,390.00 | 45,220.00 | 45,220.00 | -0.79% | 191,282 |
| Feb 24, 2026 | 49,900.00 | 49,900.00 | 45,580.00 | 45,580.00 | 45,580.00 | -8.66% | 123,647 |
| Feb 23, 2026 | 50,000.00 | 50,600.00 | 49,590.00 | 49,900.00 | 49,900.00 | -0.20% | 57,936 |
| Feb 20, 2026 | 48,090.00 | 50,420.00 | 48,090.00 | 50,000.00 | 50,000.00 | 2.29% | 99,490 |
| Feb 19, 2026 | 49,610.00 | 50,080.00 | 48,650.00 | 48,880.00 | 48,880.00 | -2.04% | 60,095 |
| Feb 18, 2026 | 49,220.00 | 50,390.00 | 49,140.00 | 49,900.00 | 49,900.00 | 2.11% | 65,099 |
| Feb 17, 2026 | 50,120.00 | 50,370.00 | 48,720.00 | 48,870.00 | 48,870.00 | -2.63% | 61,768 |
| Feb 16, 2026 | 49,680.00 | 50,350.00 | 48,550.00 | 50,190.00 | 50,190.00 | 2.01% | 72,891 |
| Feb 13, 2026 | 48,990.00 | 49,770.00 | 47,210.00 | 49,200.00 | 49,200.00 | -1.17% | 58,905 |
| Feb 12, 2026 | 48,410.00 | 50,160.00 | 48,200.00 | 49,780.00 | 49,780.00 | 2.60% | 99,797 |
| Feb 11, 2026 | 48,000.00 | 49,030.00 | 47,460.00 | 48,520.00 | 48,520.00 | 0.87% | 122,746 |
| Feb 10, 2026 | 44,980.00 | 48,120.00 | 44,980.00 | 48,100.00 | 48,100.00 | 6.96% | 106,744 |
| Feb 9, 2026 | 43,050.00 | 45,500.00 | 43,050.00 | 44,970.00 | 44,970.00 | 4.46% | 190,768 |
| Feb 6, 2026 | 43,700.00 | 44,220.00 | 42,400.00 | 43,050.00 | 43,050.00 | -0.99% | 117,658 |
| Feb 5, 2026 | 44,600.00 | 45,060.00 | 43,480.00 | 43,480.00 | 43,480.00 | -2.07% | 281,672 |
| Feb 4, 2026 | 44,440.00 | 44,990.00 | 43,970.00 | 44,400.00 | 44,400.00 | 0.91% | 147,660 |
| Feb 3, 2026 | 41,200.00 | 44,400.00 | 41,140.00 | 44,000.00 | 44,000.00 | 7.29% | 161,139 |
| Feb 2, 2026 | 39,820.00 | 41,010.00 | 39,390.00 | 41,010.00 | 41,010.00 | 2.65% | 116,997 |
| Jan 30, 2026 | 38,880.00 | 40,070.00 | 38,670.00 | 39,950.00 | 39,950.00 | 3.20% | 57,578 |
| Jan 29, 2026 | 37,740.00 | 39,070.00 | 37,720.00 | 38,710.00 | 38,710.00 | 2.11% | 115,373 |
| Jan 28, 2026 | 38,560.00 | 39,070.00 | 37,900.00 | 37,910.00 | 37,910.00 | -1.71% | 220,117 |
| Jan 27, 2026 | 39,870.00 | 39,870.00 | 38,550.00 | 38,570.00 | 38,570.00 | -3.26% | 74,380 |
| Jan 26, 2026 | 40,120.00 | 40,440.00 | 39,020.00 | 39,870.00 | 39,870.00 | -1.12% | 56,190 |
| Jan 23, 2026 | 39,420.00 | 40,440.00 | 39,320.00 | 40,320.00 | 40,320.00 | 2.28% | 129,300 |
| Jan 22, 2026 | 38,630.00 | 39,600.00 | 38,130.00 | 39,420.00 | 39,420.00 | 3.19% | 186,737 |
| Jan 21, 2026 | 39,580.00 | 39,660.00 | 38,040.00 | 38,200.00 | 38,200.00 | -3.54% | 71,510 |
| Jan 20, 2026 | 40,010.00 | 40,010.00 | 38,710.00 | 39,600.00 | 39,600.00 | -1.91% | 47,170 |
| Jan 19, 2026 | 39,860.00 | 40,650.00 | 39,800.00 | 40,370.00 | 40,370.00 | -0.79% | 74,822 |
| Jan 16, 2026 | 40,350.00 | 40,690.00 | 40,010.00 | 40,690.00 | 40,690.00 | 0.59% | 54,243 |
| Jan 15, 2026 | 39,500.00 | 40,510.00 | 38,770.00 | 40,450.00 | 40,450.00 | 2.30% | 83,572 |
| Jan 14, 2026 | 38,660.00 | 39,550.00 | 38,530.00 | 39,540.00 | 39,540.00 | 2.89% | 70,753 |
| Jan 13, 2026 | 39,030.00 | 39,430.00 | 37,880.00 | 38,430.00 | 38,430.00 | -1.54% | 78,940 |
| Jan 12, 2026 | 39,440.00 | 39,580.00 | 38,520.00 | 39,030.00 | 39,030.00 | -1.96% | 59,882 |
| Jan 9, 2026 | 39,670.00 | 40,300.00 | 39,230.00 | 39,810.00 | 39,810.00 | -0.23% | 27,869 |
| Jan 8, 2026 | 39,580.00 | 40,120.00 | 38,660.00 | 39,900.00 | 39,900.00 | 0.81% | 68,717 |
| Jan 7, 2026 | 40,390.00 | 40,820.00 | 39,070.00 | 39,580.00 | 39,580.00 | -2.01% | 131,843 |
| Jan 6, 2026 | 40,830.00 | 40,990.00 | 39,610.00 | 40,390.00 | 40,390.00 | -0.59% | 79,374 |
| Jan 5, 2026 | 39,930.00 | 40,630.00 | 39,430.00 | 40,630.00 | 40,630.00 | 4.18% | 107,198 |
| Jan 1, 2026 | 39,540.00 | 39,740.00 | 39,000.00 | 39,000.00 | 39,000.00 | -2.35% | 79,416 |
| Dec 31, 2025 | 39,700.00 | 40,250.00 | 38,700.00 | 39,940.00 | 39,940.00 | -2.01% | 119,581 |
| Dec 30, 2025 | 41,200.00 | 41,480.00 | 39,200.00 | 40,760.00 | 40,760.00 | -1.07% | 113,486 |
| Dec 29, 2025 | 40,040.00 | 41,200.00 | 39,990.00 | 41,200.00 | 41,200.00 | 2.36% | 52,550 |
| Dec 28, 2025 | 40,020.00 | 41,090.00 | 39,510.00 | 40,250.00 | 40,250.00 | -0.45% | 91,792 |
| Dec 25, 2025 | 43,200.00 | 43,310.00 | 40,430.00 | 40,430.00 | 40,430.00 | -7.48% | 108,299 |
| Dec 24, 2025 | 44,190.00 | 44,330.00 | 42,800.00 | 43,700.00 | 43,700.00 | -0.68% | 72,529 |
| Dec 23, 2025 | 44,710.00 | 45,160.00 | 43,840.00 | 44,000.00 | 44,000.00 | -2.00% | 81,147 |
| Dec 22, 2025 | 44,340.00 | 45,100.00 | 44,000.00 | 44,900.00 | 44,900.00 | 1.26% | 125,805 |
| Dec 21, 2025 | 43,550.00 | 44,340.00 | 43,020.00 | 44,340.00 | 44,340.00 | 2.40% | 27,014 |
| Dec 18, 2025 | 42,980.00 | 43,570.00 | 42,570.00 | 43,300.00 | 43,300.00 | 1.05% | 158,154 |
| Dec 17, 2025 | 42,460.00 | 43,240.00 | 42,320.00 | 42,850.00 | 42,850.00 | 1.78% | 62,057 |
| Dec 16, 2025 | 41,190.00 | 42,600.00 | 41,190.00 | 42,100.00 | 42,100.00 | 1.72% | 113,611 |
| Dec 15, 2025 | 42,000.00 | 42,970.00 | 41,390.00 | 41,390.00 | 41,390.00 | -0.96% | 141,668 |
| Dec 14, 2025 | 41,250.00 | 41,790.00 | 40,920.00 | 41,790.00 | 41,790.00 | 1.31% | 22,642 |
| Dec 11, 2025 | 40,340.00 | 41,660.00 | 40,070.00 | 41,250.00 | 41,250.00 | 1.68% | 135,009 |
| Dec 10, 2025 | 39,610.00 | 40,570.00 | 39,440.00 | 40,570.00 | 40,570.00 | 2.42% | 40,069 |
| Dec 9, 2025 | 39,700.00 | 40,190.00 | 39,580.00 | 39,610.00 | 39,610.00 | -0.75% | 43,957 |
| Dec 8, 2025 | 38,700.00 | 39,970.00 | 38,680.00 | 39,910.00 | 39,910.00 | 3.85% | 80,884 |
| Dec 7, 2025 | 37,500.00 | 38,680.00 | 37,500.00 | 38,430.00 | 38,430.00 | 2.48% | 22,424 |
| 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 |