Multi Retail Group Ltd (TLV:MRG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 746.00
-25.60 (-3.32%)
Mar 9, 2026, 5:24 PM IDT
Multi Retail Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 771.70 | 771.50 | 771.50 | 771.60 | 771.60 | -0.01% | 176 |
| Mar 5, 2026 | 771.90 | 771.90 | 771.50 | 771.70 | 771.70 | -0.03% | 551 |
| Mar 4, 2026 | 771.70 | 772.00 | 771.70 | 771.90 | 771.90 | 0.03% | 308 |
| Mar 2, 2026 | 775.70 | 785.00 | 764.50 | 771.70 | 771.70 | -0.52% | 6,821 |
| Feb 27, 2026 | 776.10 | 776.00 | 772.00 | 775.70 | 775.70 | -0.05% | 212 |
| Feb 26, 2026 | 782.30 | 782.00 | 765.00 | 776.10 | 776.10 | -0.79% | 246 |
| Feb 25, 2026 | 782.40 | 782.30 | 782.30 | 782.30 | 782.30 | -0.01% | 177 |
| Feb 24, 2026 | 782.40 | 782.40 | 782.40 | 782.40 | 782.40 | - | 204 |
| Feb 23, 2026 | 782.40 | 782.40 | 782.40 | 782.40 | 782.40 | - | 1,425 |
| Feb 20, 2026 | 782.70 | 782.60 | 782.00 | 782.40 | 782.40 | -0.04% | 243 |
| Feb 19, 2026 | 792.90 | 792.90 | 756.00 | 782.70 | 782.70 | -1.29% | 225 |
| Feb 18, 2026 | 792.90 | 792.90 | 792.90 | 792.90 | 792.90 | - | 1 |
| Feb 17, 2026 | 795.90 | 817.90 | 792.50 | 792.90 | 792.90 | -0.38% | 2,168 |
| Feb 16, 2026 | 780.80 | 826.80 | 795.00 | 795.90 | 795.90 | 1.93% | 670 |
| Feb 13, 2026 | 762.00 | 792.50 | 776.50 | 780.80 | 780.80 | 2.47% | 390 |
| Feb 12, 2026 | 765.10 | 762.90 | 759.10 | 762.00 | 762.00 | -0.41% | 2,519 |
| Feb 11, 2026 | 765.10 | 765.10 | 765.10 | 765.10 | 765.10 | - | 3,300 |
| Feb 10, 2026 | 764.00 | 808.20 | 755.20 | 765.10 | 765.10 | 0.14% | 3,492 |
| Feb 9, 2026 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | - | 8 |
| Feb 6, 2026 | 716.00 | 764.40 | 716.00 | 764.00 | 764.00 | 6.70% | 8,255 |
| Feb 5, 2026 | 792.80 | 716.00 | 716.00 | 716.00 | 716.00 | -9.69% | 7,518 |
| Feb 4, 2026 | 792.80 | 792.80 | 792.80 | 792.80 | 792.80 | - | 194 |
| Feb 3, 2026 | 792.90 | 792.90 | 788.70 | 792.80 | 792.80 | -0.01% | 20,240 |
| Feb 2, 2026 | 794.00 | 809.30 | 772.80 | 792.90 | 792.90 | -0.14% | 917 |
| Jan 30, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | - | 31 |
| Jan 29, 2026 | 796.00 | 797.20 | 760.00 | 794.00 | 794.00 | -0.25% | 783 |
| Jan 28, 2026 | 800.70 | 770.00 | 770.00 | 796.00 | 796.00 | -0.59% | 38 |
| Jan 27, 2026 | 804.30 | 820.50 | 775.30 | 800.70 | 800.70 | -0.45% | 410,888 |
| Jan 26, 2026 | 804.30 | 804.30 | 804.30 | 804.30 | 804.30 | - | 1,373 |
| Jan 23, 2026 | 804.30 | 804.30 | 804.30 | 804.30 | 804.30 | - | 39 |
| Jan 22, 2026 | 819.60 | 804.50 | 802.90 | 804.30 | 804.30 | -1.87% | 699 |
| Jan 20, 2026 | 829.70 | 834.30 | 805.90 | 819.60 | 819.60 | -1.22% | 3,105 |
| Jan 19, 2026 | 831.90 | 829.70 | 800.00 | 829.70 | 829.70 | -0.26% | 572 |
| Jan 16, 2026 | 817.60 | 860.10 | 816.00 | 831.90 | 831.90 | 1.75% | 1,609 |
| Jan 15, 2026 | 814.80 | 832.60 | 832.60 | 817.60 | 817.60 | 0.34% | 39 |
| Jan 14, 2026 | 816.80 | 825.60 | 800.60 | 814.80 | 814.80 | -0.24% | 798 |
| Jan 13, 2026 | 816.80 | 816.80 | 816.80 | 816.80 | 816.80 | - | 25 |
| Jan 12, 2026 | 815.30 | 833.30 | 833.30 | 816.80 | 816.80 | 0.18% | 21 |
| Jan 9, 2026 | 777.00 | 821.20 | 777.00 | 815.30 | 815.30 | 3.24% | 709 |
| Jan 8, 2026 | 774.80 | 794.00 | 773.30 | 789.70 | 789.70 | 1.92% | 2,181 |
| Jan 7, 2026 | 805.60 | 805.70 | 770.00 | 774.80 | 774.80 | -3.82% | 10,474 |
| Jan 6, 2026 | 814.30 | 849.90 | 801.80 | 805.60 | 805.60 | -1.07% | 7,391 |
| Jan 5, 2026 | 823.70 | 823.70 | 802.40 | 814.30 | 814.30 | -1.14% | 3,875 |
| Jan 1, 2026 | 808.30 | 875.90 | 875.90 | 823.70 | 823.70 | 1.91% | 57 |
| Dec 31, 2025 | 810.90 | 836.60 | 800.00 | 808.30 | 808.30 | -0.32% | 93 |
| Dec 30, 2025 | 812.40 | 818.00 | 810.00 | 810.90 | 810.90 | -0.18% | 3,076 |
| Dec 29, 2025 | 821.90 | 850.50 | 770.00 | 812.40 | 812.40 | -1.16% | 9,129 |
| Dec 28, 2025 | 822.20 | 822.20 | 821.90 | 821.90 | 821.90 | -0.04% | 340 |
| Dec 25, 2025 | 824.00 | 824.00 | 806.00 | 822.20 | 822.20 | -0.22% | 1,213 |
| Dec 24, 2025 | 813.80 | 825.00 | 805.00 | 824.00 | 824.00 | 1.25% | 831 |
| Dec 23, 2025 | 800.50 | 816.40 | 805.00 | 813.80 | 813.80 | 1.66% | 345 |
| Dec 22, 2025 | 799.50 | 821.00 | 799.50 | 800.50 | 800.50 | 0.13% | 1,034 |
| Dec 21, 2025 | 799.00 | 818.10 | 793.40 | 799.50 | 799.50 | 0.06% | 4,279 |
| Dec 18, 2025 | 797.20 | 805.10 | 793.80 | 799.00 | 799.00 | 0.23% | 1,712 |
| Dec 17, 2025 | 790.50 | 850.50 | 850.50 | 797.20 | 797.20 | 0.85% | 28 |
| Dec 16, 2025 | 790.50 | 790.50 | 790.50 | 790.50 | 790.50 | - | 15 |
| Dec 15, 2025 | 777.10 | 791.30 | 789.90 | 790.50 | 790.50 | 1.72% | 6,126 |
| Dec 14, 2025 | 789.50 | 789.50 | 750.10 | 777.10 | 777.10 | -1.57% | 8,865 |
| Dec 11, 2025 | 789.50 | 790.00 | 777.00 | 789.50 | 789.50 | - | 1,579 |
| Dec 10, 2025 | 783.20 | 790.00 | 777.00 | 789.50 | 789.50 | 0.80% | 837 |
| Dec 9, 2025 | 786.70 | 750.00 | 750.00 | 783.20 | 783.20 | -0.44% | 24 |
| Dec 8, 2025 | 783.50 | 799.20 | 799.20 | 786.70 | 786.70 | 0.41% | 51 |
| Dec 7, 2025 | 792.70 | 794.00 | 750.00 | 783.50 | 783.50 | -3.02% | 3,625 |
| Dec 4, 2025 | 817.90 | 817.90 | 800.00 | 807.90 | 792.74 | -1.22% | 783 |
| Dec 3, 2025 | 813.80 | 841.50 | 817.00 | 817.90 | 802.55 | 0.50% | 13,683 |
| Dec 2, 2025 | 809.70 | 845.00 | 803.00 | 813.80 | 798.53 | 0.51% | 5,321 |
| Dec 1, 2025 | 809.70 | 809.70 | 809.70 | 809.70 | 794.50 | - | 11 |
| Nov 30, 2025 | 809.70 | 809.70 | 809.70 | 809.70 | 794.50 | - | 6 |
| Nov 27, 2025 | 809.70 | 809.70 | 809.70 | 809.70 | 794.50 | - | 8 |
| Nov 26, 2025 | 823.30 | 823.30 | 795.40 | 809.70 | 794.50 | -1.65% | 5,652 |
| Nov 25, 2025 | 838.00 | 847.80 | 814.80 | 823.30 | 807.85 | -1.75% | 5,481 |
| Nov 24, 2025 | 782.30 | 850.00 | 797.90 | 838.00 | 822.27 | 7.12% | 4,663 |
| Nov 23, 2025 | 784.20 | 784.20 | 771.80 | 782.30 | 767.62 | -0.24% | 94 |
| Nov 20, 2025 | 782.70 | 791.30 | 791.30 | 784.20 | 769.48 | 0.19% | 41 |
| Nov 19, 2025 | 789.30 | 789.30 | 771.80 | 782.70 | 768.01 | -0.84% | 125 |
| Nov 18, 2025 | 792.00 | 800.00 | 771.80 | 789.30 | 774.49 | -0.34% | 1,171 |
| Nov 17, 2025 | 812.80 | 812.90 | 787.30 | 792.00 | 777.14 | -2.56% | 306 |
| Nov 16, 2025 | 803.30 | 835.00 | 803.30 | 812.80 | 797.55 | 1.18% | 70 |
| Nov 13, 2025 | 841.10 | 832.00 | 795.00 | 803.30 | 788.22 | -4.49% | 748 |
| Nov 12, 2025 | 840.40 | 869.00 | 839.40 | 841.10 | 825.31 | 0.08% | 637 |
| Nov 11, 2025 | 844.00 | 844.00 | 819.60 | 840.40 | 824.63 | -0.43% | 1,588 |
| Nov 10, 2025 | 860.70 | 847.20 | 842.40 | 844.00 | 828.16 | -1.94% | 1,517 |
| Nov 9, 2025 | 860.80 | 860.80 | 826.40 | 860.70 | 844.55 | -0.01% | 23,350 |
| Nov 6, 2025 | 860.80 | 860.80 | 860.80 | 860.80 | 844.64 | - | 5,606 |
| Nov 5, 2025 | 860.10 | 866.10 | 860.20 | 860.80 | 844.64 | 0.08% | 1,067 |
| Nov 4, 2025 | 860.10 | 860.10 | 860.10 | 860.10 | 843.96 | - | 119 |
| Nov 3, 2025 | 862.20 | 840.00 | 840.00 | 860.10 | 843.96 | -0.24% | 22 |
| Nov 2, 2025 | 861.70 | 870.00 | 862.00 | 862.20 | 846.02 | 0.06% | 593 |
| Oct 30, 2025 | 860.40 | 866.40 | 866.40 | 861.70 | 845.53 | 0.15% | 45 |
| Oct 29, 2025 | 858.30 | 874.50 | 836.60 | 860.40 | 844.25 | 0.24% | 1,692 |
| Oct 28, 2025 | 858.10 | 860.10 | 860.10 | 858.30 | 842.19 | 0.02% | 24 |
| Oct 27, 2025 | 899.70 | 902.00 | 857.00 | 858.10 | 841.99 | -4.62% | 8,336 |
| Oct 26, 2025 | 912.20 | 921.00 | 884.50 | 899.70 | 882.81 | -1.37% | 127,719 |
| Oct 23, 2025 | 912.30 | 912.30 | 771.80 | 912.20 | 895.08 | -0.01% | 36,383 |
| Oct 22, 2025 | 918.00 | 931.50 | 902.30 | 912.30 | 895.18 | -2.95% | 8,059 |
| Oct 21, 2025 | 947.10 | 940.60 | 922.50 | 940.00 | 922.36 | -0.75% | 48,407 |
| Oct 20, 2025 | 951.10 | 970.00 | 940.10 | 947.10 | 929.32 | -0.42% | 4,534 |
| Oct 19, 2025 | 998.20 | 980.00 | 937.00 | 951.10 | 933.25 | -4.72% | 15,867 |
| Oct 16, 2025 | 990.10 | 999.00 | 999.00 | 998.20 | 979.47 | 0.82% | 192 |
| Oct 15, 2025 | 1,008.00 | 1,010.00 | 969.60 | 990.10 | 971.52 | -1.78% | 1,243 |