Merchavia Holdings and Investments Ltd (TLV:MRHL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 170.50
-11.50 (-6.32%)
At close: Dec 4, 2025
TLV:MRHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 200.00 | 215.00 | 162.00 | 170.50 | 170.50 | -6.32% | 395,046 |
| Dec 3, 2025 | 269.00 | 275.00 | 168.10 | 182.00 | 182.00 | -24.39% | 750,089 |
| Dec 2, 2025 | 183.00 | 270.00 | 183.00 | 240.70 | 240.70 | 41.01% | 626,881 |
| Dec 1, 2025 | 110.50 | 225.00 | 121.60 | 170.70 | 170.70 | 54.48% | 863,800 |
| Nov 30, 2025 | 112.70 | 112.70 | 105.60 | 110.50 | 110.50 | -1.95% | 32,418 |
| Nov 27, 2025 | 125.30 | 118.90 | 108.40 | 112.70 | 112.70 | -10.06% | 18,213 |
| Nov 24, 2025 | 128.90 | 125.30 | 125.30 | 125.30 | 125.30 | -2.79% | 2,379 |
| Nov 19, 2025 | 128.30 | 130.00 | 124.70 | 128.90 | 128.90 | 0.47% | 71,292 |
| Nov 18, 2025 | 126.10 | 130.00 | 126.10 | 128.30 | 128.30 | 4.56% | 10,850 |
| Nov 17, 2025 | 118.70 | 126.10 | 118.20 | 122.70 | 122.70 | 6.23% | 18,834 |
| Nov 16, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - | 667 |
| Nov 13, 2025 | 112.30 | 120.70 | 112.30 | 115.50 | 115.50 | 3.40% | 8,290 |
| Nov 12, 2025 | 110.00 | 119.20 | 106.90 | 111.70 | 111.70 | 3.04% | 46,850 |
| Nov 11, 2025 | 106.70 | 113.70 | 106.70 | 108.40 | 108.40 | 1.59% | 25,849 |
| Nov 10, 2025 | 101.60 | 108.50 | 99.00 | 106.70 | 106.70 | 10.68% | 4,462 |
| Nov 9, 2025 | 93.80 | 96.40 | 96.40 | 96.40 | 96.40 | 2.77% | 4,120 |
| Nov 6, 2025 | 93.80 | 93.90 | 93.70 | 93.80 | 93.80 | - | 27,859 |
| Nov 5, 2025 | 96.10 | 95.00 | 91.20 | 93.80 | 93.80 | -2.39% | 27,500 |
| Nov 4, 2025 | 96.50 | 96.10 | 96.10 | 96.10 | 96.10 | -0.41% | 3,468 |
| Nov 3, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 2,201 |
| Nov 2, 2025 | 103.30 | 98.00 | 95.90 | 96.50 | 96.50 | -6.58% | 12,801 |
| Oct 30, 2025 | 104.30 | 104.30 | 104.30 | 103.30 | 103.30 | - | 1 |
| Oct 26, 2025 | 109.10 | 103.40 | 100.60 | 103.30 | 103.30 | -5.32% | 3,100 |
| Oct 23, 2025 | 107.30 | 115.00 | 106.90 | 109.10 | 109.10 | 1.68% | 9,001 |
| Oct 22, 2025 | 104.30 | 110.00 | 104.30 | 107.30 | 107.30 | 5.71% | 13,178 |
| Oct 21, 2025 | 94.90 | 107.00 | 94.10 | 101.50 | 101.50 | 9.97% | 126,426 |
| Oct 20, 2025 | 90.80 | 93.00 | 91.00 | 92.30 | 92.30 | 1.65% | 51,131 |
| Oct 19, 2025 | 90.90 | 90.90 | 90.90 | 90.80 | 90.80 | 1.45% | 2,201 |
| Oct 12, 2025 | 88.00 | 91.00 | 88.00 | 89.50 | 89.50 | 1.70% | 7,071 |
| Oct 9, 2025 | 93.00 | 93.00 | 91.00 | 88.00 | 88.00 | 1.27% | 622 |
| Oct 8, 2025 | 87.70 | 83.70 | 83.70 | 86.90 | 86.90 | -0.91% | 460 |
| Sep 29, 2025 | 88.60 | 88.60 | 88.60 | 87.70 | 87.70 | - | 1 |
| Sep 25, 2025 | 91.30 | 93.60 | 84.40 | 87.70 | 87.70 | -3.94% | 23,090 |
| Sep 18, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - | 1 |
| Sep 17, 2025 | 93.80 | 93.80 | 93.80 | 91.30 | 91.30 | - | 1 |
| Sep 16, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | -2.98% | 3,695 |
| Sep 15, 2025 | 85.60 | 95.90 | 88.00 | 94.10 | 94.10 | 9.93% | 39,199 |
| Sep 14, 2025 | 85.60 | 94.20 | 94.20 | 85.60 | 85.60 | - | 10 |
| Sep 4, 2025 | 87.90 | 91.00 | 85.60 | 85.60 | 85.60 | 0.12% | 1,193 |
| Sep 2, 2025 | 91.30 | 88.80 | 82.20 | 85.50 | 85.50 | -6.35% | 17,028 |
| Aug 31, 2025 | 83.00 | 91.40 | 83.00 | 91.30 | 91.30 | 10.00% | 52,700 |
| Aug 28, 2025 | 86.30 | 83.90 | 78.20 | 83.00 | 83.00 | -3.82% | 5,205 |
| Aug 27, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - | 9,010 |
| Aug 26, 2025 | 85.70 | 86.30 | 86.30 | 86.30 | 86.30 | 0.70% | 12,000 |
| Aug 25, 2025 | 85.70 | 86.30 | 85.70 | 85.70 | 85.70 | - | 2,055 |
| Aug 24, 2025 | 81.40 | 86.30 | 83.60 | 85.70 | 85.70 | 5.28% | 18,000 |
| Aug 21, 2025 | 81.30 | 86.30 | 80.70 | 81.40 | 81.40 | 0.12% | 56,870 |
| Aug 20, 2025 | 83.00 | 83.00 | 79.00 | 81.30 | 81.30 | -2.75% | 3,523 |
| Aug 19, 2025 | 91.90 | 91.90 | 80.00 | 83.60 | 83.60 | -9.03% | 33,205 |
| Aug 18, 2025 | 95.90 | 95.90 | 89.00 | 91.90 | 91.90 | -6.32% | 8,748 |
| Aug 17, 2025 | 114.20 | 114.20 | 90.00 | 98.10 | 98.10 | -14.10% | 85,590 |
| Aug 14, 2025 | 101.00 | 120.00 | 101.00 | 114.20 | 114.20 | 14.09% | 154,690 |
| Aug 13, 2025 | 92.20 | 107.00 | 97.70 | 100.10 | 100.10 | 8.57% | 25,582 |
| Aug 12, 2025 | 82.40 | 100.00 | 82.40 | 92.20 | 92.20 | 11.89% | 88,772 |
| Aug 11, 2025 | 81.60 | 84.00 | 79.80 | 82.40 | 82.40 | 0.98% | 18,834 |
| Aug 10, 2025 | 80.90 | 81.80 | 80.90 | 81.60 | 81.60 | 0.87% | 40,689 |
| Aug 4, 2025 | 85.60 | 80.90 | 80.90 | 80.90 | 80.90 | -5.49% | 4,000 |
| Jul 31, 2025 | 89.90 | 86.20 | 84.60 | 85.60 | 85.60 | -4.78% | 7,119 |
| Jul 24, 2025 | 90.80 | 90.70 | 87.00 | 89.90 | 89.90 | -0.99% | 570 |
| Jul 23, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - | 610 |
| Jul 15, 2025 | 83.10 | 91.00 | 83.00 | 90.80 | 90.80 | 12.24% | 104,171 |
| Jul 14, 2025 | 73.30 | 82.10 | 73.70 | 80.90 | 80.90 | 10.37% | 45,222 |
| Jul 13, 2025 | 78.80 | 74.10 | 72.30 | 73.30 | 73.30 | -6.98% | 18,792 |
| Jul 10, 2025 | 80.00 | 80.00 | 77.00 | 78.80 | 78.80 | -6.41% | 10,512 |
| Jul 8, 2025 | 88.50 | 87.90 | 82.00 | 84.20 | 84.20 | -4.86% | 12,951 |
| Jul 1, 2025 | 89.00 | 89.00 | 89.00 | 88.50 | 88.50 | 0.45% | 1,000 |
| Jun 30, 2025 | 96.30 | 91.00 | 87.00 | 88.10 | 88.10 | -8.52% | 3,640 |
| Jun 29, 2025 | 76.40 | 103.10 | 81.40 | 96.30 | 96.30 | 26.05% | 138,427 |
| Jun 26, 2025 | 70.90 | 79.40 | 71.00 | 76.40 | 76.40 | 7.76% | 16,027 |
| Jun 25, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - | 2,680 |
| Jun 24, 2025 | 70.00 | 73.50 | 70.00 | 70.90 | 70.90 | -3.67% | 10,563 |
| Jun 23, 2025 | 78.40 | 78.40 | 72.50 | 73.60 | 73.60 | -3.66% | 22,541 |
| Jun 16, 2025 | 73.00 | 78.80 | 74.90 | 76.40 | 76.40 | 4.66% | 2,030 |
| Jun 15, 2025 | 75.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | 8,516 |
| Jun 12, 2025 | 75.20 | 75.20 | 74.50 | 75.00 | 75.00 | -0.27% | 43,933 |
| Jun 11, 2025 | 81.10 | 76.60 | 73.00 | 75.20 | 75.20 | -7.27% | 8,285 |