Menora Mivtachim Holdings Ltd. (TLV:MMHD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 47,930
+680 (1.44%)
Apr 29, 2026, 2:35 PM IDT
Menora Mivtachim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47,510.00 | 48,040.00 | 46,660.00 | 47,250.00 | 47,250.00 | -0.36% | 64,056 |
| Apr 27, 2026 | 47,580.00 | 48,230.00 | 46,700.00 | 47,420.00 | 47,420.00 | -0.34% | 47,948 |
| Apr 24, 2026 | 48,390.00 | 48,790.00 | 47,030.00 | 47,580.00 | 47,580.00 | -2.50% | 173,905 |
| Apr 23, 2026 | 47,700.00 | 48,870.00 | 47,180.00 | 48,800.00 | 48,800.00 | 1.48% | 103,607 |
| Apr 20, 2026 | 48,820.00 | 49,230.00 | 47,340.00 | 48,090.00 | 48,090.00 | -2.24% | 65,505 |
| Apr 17, 2026 | 49,170.00 | 49,690.00 | 47,800.00 | 49,190.00 | 49,190.00 | 0.04% | 71,012 |
| Apr 16, 2026 | 49,180.00 | 50,220.00 | 48,750.00 | 49,170.00 | 49,170.00 | 0.86% | 109,626 |
| Apr 15, 2026 | 50,360.00 | 51,710.00 | 48,160.00 | 48,750.00 | 48,750.00 | -3.20% | 84,144 |
| Apr 14, 2026 | 48,570.00 | 50,950.00 | 48,570.00 | 50,360.00 | 50,360.00 | 4.09% | 93,549 |
| Apr 13, 2026 | 50,660.00 | 50,660.00 | 47,920.00 | 48,380.00 | 48,380.00 | -5.99% | 155,228 |
| Apr 10, 2026 | 49,280.00 | 51,460.00 | 48,680.00 | 51,460.00 | 50,659.57 | 5.91% | 112,923 |
| Apr 9, 2026 | 46,700.00 | 48,690.00 | 46,400.00 | 48,590.00 | 47,834.21 | 6.32% | 107,422 |
| Apr 6, 2026 | 45,020.00 | 45,880.00 | 44,360.00 | 45,700.00 | 44,989.16 | 2.01% | 46,823 |
| Apr 3, 2026 | 46,140.00 | 46,620.00 | 44,380.00 | 44,800.00 | 44,103.16 | -1.26% | 45,891 |
| Mar 31, 2026 | 43,600.00 | 46,110.00 | 43,600.00 | 45,370.00 | 44,664.29 | 2.88% | 111,335 |
| Mar 30, 2026 | 45,490.00 | 46,340.00 | 43,110.00 | 44,100.00 | 43,414.05 | -4.07% | 177,434 |
| Mar 27, 2026 | 46,870.00 | 47,490.00 | 45,160.00 | 45,970.00 | 45,254.96 | -3.89% | 111,527 |
| Mar 26, 2026 | 52,500.00 | 54,860.00 | 47,580.00 | 47,830.00 | 47,086.03 | -7.18% | 130,049 |
| Mar 25, 2026 | 48,070.00 | 52,000.00 | 47,830.00 | 51,530.00 | 50,728.48 | 8.48% | 110,656 |
| Mar 24, 2026 | 48,490.00 | 49,300.00 | 46,790.00 | 47,500.00 | 46,761.16 | -3.51% | 183,527 |
| Mar 23, 2026 | 46,800.00 | 49,400.00 | 45,830.00 | 49,230.00 | 48,464.25 | 4.19% | 92,676 |
| Mar 20, 2026 | 48,090.00 | 48,980.00 | 47,250.00 | 47,250.00 | 46,515.05 | -1.36% | 108,891 |
| Mar 19, 2026 | 48,350.00 | 48,830.00 | 47,690.00 | 47,900.00 | 47,154.94 | -2.15% | 37,190 |
| Mar 18, 2026 | 48,920.00 | 49,650.00 | 48,060.00 | 48,950.00 | 48,188.61 | 1.56% | 70,730 |
| Mar 17, 2026 | 47,510.00 | 49,540.00 | 47,010.00 | 48,200.00 | 47,450.27 | 0.42% | 97,839 |
| Mar 16, 2026 | 50,300.00 | 50,740.00 | 47,380.00 | 48,000.00 | 47,253.39 | -4.13% | 176,526 |
| Mar 13, 2026 | 48,660.00 | 50,620.00 | 48,410.00 | 50,070.00 | 49,291.19 | 1.73% | 38,558 |
| Mar 12, 2026 | 49,860.00 | 50,720.00 | 49,050.00 | 49,220.00 | 48,454.41 | -2.82% | 106,009 |
| Mar 11, 2026 | 49,500.00 | 51,000.00 | 47,800.00 | 50,650.00 | 49,862.17 | -0.22% | 94,918 |
| Mar 10, 2026 | 50,210.00 | 51,760.00 | 49,560.00 | 50,760.00 | 49,970.46 | 1.42% | 71,145 |
| Mar 9, 2026 | 51,010.00 | 51,600.00 | 49,280.00 | 50,050.00 | 49,271.50 | -5.05% | 128,792 |
| Mar 6, 2026 | 53,750.00 | 53,990.00 | 52,580.00 | 52,710.00 | 51,890.12 | -1.59% | 58,431 |
| Mar 5, 2026 | 51,000.00 | 53,560.00 | 50,960.00 | 53,560.00 | 52,726.90 | 4.22% | 94,110 |
| Mar 4, 2026 | 48,500.00 | 52,550.00 | 48,490.00 | 51,390.00 | 50,590.66 | 3.90% | 138,760 |
| Mar 2, 2026 | 46,580.00 | 49,860.00 | 46,580.00 | 49,460.00 | 48,690.68 | 10.55% | 129,911 |
| Feb 27, 2026 | 45,050.00 | 45,530.00 | 43,340.00 | 44,740.00 | 44,044.09 | -0.69% | 67,924 |
| Feb 26, 2026 | 45,220.00 | 45,690.00 | 43,580.00 | 45,050.00 | 44,349.27 | -0.38% | 80,340 |
| Feb 25, 2026 | 45,580.00 | 46,740.00 | 44,390.00 | 45,220.00 | 44,516.63 | -0.79% | 191,282 |
| Feb 24, 2026 | 49,900.00 | 49,900.00 | 45,580.00 | 45,580.00 | 44,871.03 | -8.66% | 123,647 |
| Feb 23, 2026 | 50,000.00 | 50,600.00 | 49,590.00 | 49,900.00 | 49,123.83 | -0.20% | 57,936 |
| Feb 20, 2026 | 48,090.00 | 50,420.00 | 48,090.00 | 50,000.00 | 49,222.28 | 2.29% | 99,490 |
| Feb 19, 2026 | 49,610.00 | 50,080.00 | 48,650.00 | 48,880.00 | 48,119.70 | -2.04% | 60,095 |
| Feb 18, 2026 | 49,220.00 | 50,390.00 | 49,140.00 | 49,900.00 | 49,123.83 | 2.11% | 65,099 |
| Feb 17, 2026 | 50,120.00 | 50,370.00 | 48,720.00 | 48,870.00 | 48,109.85 | -2.63% | 61,768 |
| Feb 16, 2026 | 49,680.00 | 50,350.00 | 48,550.00 | 50,190.00 | 49,409.32 | 2.01% | 72,891 |
| Feb 13, 2026 | 48,990.00 | 49,770.00 | 47,210.00 | 49,200.00 | 48,434.72 | -1.17% | 58,905 |
| Feb 12, 2026 | 48,410.00 | 50,160.00 | 48,200.00 | 49,780.00 | 49,005.70 | 2.60% | 99,797 |
| Feb 11, 2026 | 48,000.00 | 49,030.00 | 47,460.00 | 48,520.00 | 47,765.30 | 0.87% | 122,746 |
| Feb 10, 2026 | 44,980.00 | 48,120.00 | 44,980.00 | 48,100.00 | 47,351.83 | 6.96% | 106,744 |
| Feb 9, 2026 | 43,050.00 | 45,500.00 | 43,050.00 | 44,970.00 | 44,270.52 | 4.46% | 190,768 |
| Feb 6, 2026 | 43,700.00 | 44,220.00 | 42,400.00 | 43,050.00 | 42,380.38 | -0.99% | 117,658 |
| Feb 5, 2026 | 44,600.00 | 45,060.00 | 43,480.00 | 43,480.00 | 42,803.69 | -2.07% | 281,672 |
| Feb 4, 2026 | 44,440.00 | 44,990.00 | 43,970.00 | 44,400.00 | 43,709.38 | 0.91% | 147,660 |
| Feb 3, 2026 | 41,200.00 | 44,400.00 | 41,140.00 | 44,000.00 | 43,315.60 | 7.29% | 161,139 |
| Feb 2, 2026 | 39,820.00 | 41,010.00 | 39,390.00 | 41,010.00 | 40,372.11 | 2.65% | 116,997 |
| Jan 30, 2026 | 38,880.00 | 40,070.00 | 38,670.00 | 39,950.00 | 39,328.60 | 3.20% | 57,578 |
| Jan 29, 2026 | 37,740.00 | 39,070.00 | 37,720.00 | 38,710.00 | 38,107.89 | 2.11% | 115,373 |
| Jan 28, 2026 | 38,560.00 | 39,070.00 | 37,900.00 | 37,910.00 | 37,320.33 | -1.71% | 220,117 |
| Jan 27, 2026 | 39,870.00 | 39,870.00 | 38,550.00 | 38,570.00 | 37,970.06 | -3.26% | 74,380 |
| Jan 26, 2026 | 40,120.00 | 40,440.00 | 39,020.00 | 39,870.00 | 39,249.84 | -1.12% | 56,190 |
| Jan 23, 2026 | 39,420.00 | 40,440.00 | 39,320.00 | 40,320.00 | 39,692.84 | 2.28% | 129,300 |
| Jan 22, 2026 | 38,630.00 | 39,600.00 | 38,130.00 | 39,420.00 | 38,806.84 | 3.19% | 186,737 |
| Jan 21, 2026 | 39,580.00 | 39,660.00 | 38,040.00 | 38,200.00 | 37,605.82 | -3.54% | 71,510 |
| Jan 20, 2026 | 40,010.00 | 40,010.00 | 38,710.00 | 39,600.00 | 38,984.04 | -1.91% | 47,170 |
| Jan 19, 2026 | 39,860.00 | 40,650.00 | 39,800.00 | 40,370.00 | 39,742.07 | -0.79% | 74,822 |
| Jan 16, 2026 | 40,350.00 | 40,690.00 | 40,010.00 | 40,690.00 | 40,057.09 | 0.59% | 54,243 |
| Jan 15, 2026 | 39,500.00 | 40,510.00 | 38,770.00 | 40,450.00 | 39,820.82 | 2.30% | 83,572 |
| Jan 14, 2026 | 38,660.00 | 39,550.00 | 38,530.00 | 39,540.00 | 38,924.98 | 2.89% | 70,753 |
| Jan 13, 2026 | 39,030.00 | 39,430.00 | 37,880.00 | 38,430.00 | 37,832.24 | -1.54% | 78,940 |
| Jan 12, 2026 | 39,440.00 | 39,580.00 | 38,520.00 | 39,030.00 | 38,422.91 | -1.96% | 59,882 |
| Jan 9, 2026 | 39,670.00 | 40,300.00 | 39,230.00 | 39,810.00 | 39,190.78 | -0.23% | 27,869 |
| Jan 8, 2026 | 39,580.00 | 40,120.00 | 38,660.00 | 39,900.00 | 39,279.38 | 0.81% | 68,717 |
| Jan 7, 2026 | 40,390.00 | 40,820.00 | 39,070.00 | 39,580.00 | 38,964.35 | -2.01% | 131,843 |
| Jan 6, 2026 | 40,830.00 | 40,990.00 | 39,610.00 | 40,390.00 | 39,761.76 | -0.59% | 79,374 |
| Jan 5, 2026 | 39,930.00 | 40,630.00 | 39,430.00 | 40,630.00 | 39,998.02 | 4.18% | 107,198 |
| Jan 1, 2026 | 39,540.00 | 39,740.00 | 39,000.00 | 39,000.00 | 38,393.38 | -2.35% | 79,416 |
| Dec 31, 2025 | 39,700.00 | 40,250.00 | 38,700.00 | 39,940.00 | 39,318.75 | -2.01% | 119,581 |
| Dec 30, 2025 | 41,200.00 | 41,480.00 | 39,200.00 | 40,760.00 | 40,126.00 | -1.07% | 113,486 |
| Dec 29, 2025 | 40,040.00 | 41,200.00 | 39,990.00 | 41,200.00 | 40,559.16 | 2.36% | 52,550 |
| Dec 28, 2025 | 40,020.00 | 41,090.00 | 39,510.00 | 40,250.00 | 39,623.93 | -0.45% | 91,792 |
| Dec 25, 2025 | 43,200.00 | 43,310.00 | 40,430.00 | 40,430.00 | 39,801.13 | -7.48% | 108,299 |
| Dec 24, 2025 | 44,190.00 | 44,330.00 | 42,800.00 | 43,700.00 | 43,020.27 | -0.68% | 72,529 |
| Dec 23, 2025 | 44,710.00 | 45,160.00 | 43,840.00 | 44,000.00 | 43,315.60 | -2.00% | 81,147 |
| Dec 22, 2025 | 44,340.00 | 45,100.00 | 44,000.00 | 44,900.00 | 44,201.60 | 1.26% | 125,805 |
| Dec 21, 2025 | 43,550.00 | 44,340.00 | 43,020.00 | 44,340.00 | 43,650.32 | 2.40% | 27,014 |
| Dec 18, 2025 | 42,980.00 | 43,570.00 | 42,570.00 | 43,300.00 | 42,626.49 | 1.05% | 158,154 |
| Dec 17, 2025 | 42,460.00 | 43,240.00 | 42,320.00 | 42,850.00 | 42,183.49 | 1.78% | 62,057 |
| Dec 16, 2025 | 41,190.00 | 42,600.00 | 41,190.00 | 42,100.00 | 41,445.16 | 1.72% | 113,611 |
| Dec 15, 2025 | 42,000.00 | 42,970.00 | 41,390.00 | 41,390.00 | 40,746.20 | -0.96% | 141,668 |
| Dec 14, 2025 | 41,250.00 | 41,790.00 | 40,920.00 | 41,790.00 | 41,139.98 | 1.31% | 22,642 |
| Dec 11, 2025 | 40,340.00 | 41,660.00 | 40,070.00 | 41,250.00 | 40,608.38 | 1.68% | 135,009 |
| Dec 10, 2025 | 39,610.00 | 40,570.00 | 39,440.00 | 40,570.00 | 39,938.96 | 2.42% | 40,069 |
| Dec 9, 2025 | 39,700.00 | 40,190.00 | 39,580.00 | 39,610.00 | 38,993.89 | -0.75% | 43,957 |
| Dec 8, 2025 | 38,700.00 | 39,970.00 | 38,680.00 | 39,910.00 | 39,289.22 | 3.85% | 80,884 |
| Dec 7, 2025 | 37,500.00 | 38,680.00 | 37,500.00 | 38,430.00 | 37,832.24 | 2.48% | 22,424 |
| Dec 4, 2025 | 37,980.00 | 38,240.00 | 37,100.00 | 37,500.00 | 36,916.71 | -0.79% | 35,724 |
| Dec 3, 2025 | 37,800.00 | 38,330.00 | 37,600.00 | 37,800.00 | 37,212.04 | - | 46,794 |
| Dec 2, 2025 | 36,440.00 | 37,800.00 | 36,120.00 | 37,800.00 | 37,212.04 | 4.30% | 56,036 |
| Dec 1, 2025 | 36,620.00 | 36,800.00 | 35,690.00 | 36,240.00 | 35,676.31 | -1.52% | 58,522 |
| Nov 30, 2025 | 36,490.00 | 37,140.00 | 35,510.00 | 36,800.00 | 36,227.60 | 2.08% | 47,672 |