Meitav Investment House Ltd (TLV:MTAV)
Israel
· Delayed Price · Currency is ILS · Price in ILA 11,130
-70 (-0.63%)
At close: Dec 4, 2025
Meitav Investment House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11,280.00 | 11,290.00 | 11,010.00 | 11,130.00 | 11,130.00 | -0.63% | 326,423 |
| Dec 3, 2025 | 11,450.00 | 11,660.00 | 11,200.00 | 11,200.00 | 11,200.00 | -2.18% | 412,150 |
| Dec 2, 2025 | 11,770.00 | 11,770.00 | 11,150.00 | 11,450.00 | 11,450.00 | -5.53% | 1,204,862 |
| Dec 1, 2025 | 12,090.00 | 12,350.00 | 11,970.00 | 12,120.00 | 12,120.00 | -1.06% | 124,621 |
| Nov 30, 2025 | 11,870.00 | 12,380.00 | 11,860.00 | 12,250.00 | 12,250.00 | 3.20% | 96,262 |
| Nov 27, 2025 | 11,530.00 | 11,930.00 | 11,400.00 | 11,870.00 | 11,870.00 | 3.76% | 95,061 |
| Nov 26, 2025 | 11,310.00 | 11,600.00 | 11,210.00 | 11,440.00 | 11,440.00 | 0.26% | 85,042 |
| Nov 25, 2025 | 11,500.00 | 11,500.00 | 11,280.00 | 11,410.00 | 11,310.00 | -0.70% | 96,056 |
| Nov 24, 2025 | 10,980.00 | 11,490.00 | 10,970.00 | 11,490.00 | 11,389.30 | 5.51% | 210,386 |
| Nov 23, 2025 | 11,150.00 | 11,290.00 | 10,890.00 | 10,890.00 | 10,794.56 | -4.05% | 86,151 |
| Nov 20, 2025 | 11,470.00 | 11,710.00 | 11,150.00 | 11,350.00 | 11,250.53 | -0.53% | 177,365 |
| Nov 19, 2025 | 11,490.00 | 11,650.00 | 11,100.00 | 11,410.00 | 11,310.00 | 1.88% | 311,601 |
| Nov 18, 2025 | 11,490.00 | 11,550.00 | 11,200.00 | 11,200.00 | 11,101.84 | -3.36% | 151,984 |
| Nov 17, 2025 | 11,700.00 | 11,780.00 | 11,460.00 | 11,590.00 | 11,488.42 | -0.94% | 111,247 |
| Nov 16, 2025 | 11,600.00 | 11,740.00 | 11,400.00 | 11,700.00 | 11,597.46 | 0.86% | 67,529 |
| Nov 13, 2025 | 11,640.00 | 11,780.00 | 11,460.00 | 11,600.00 | 11,498.33 | -0.34% | 141,811 |
| Nov 12, 2025 | 11,130.00 | 11,650.00 | 11,130.00 | 11,640.00 | 11,537.98 | 4.58% | 326,031 |
| Nov 11, 2025 | 10,960.00 | 11,270.00 | 10,850.00 | 11,130.00 | 11,032.45 | 2.11% | 355,727 |
| Nov 10, 2025 | 10,500.00 | 10,950.00 | 10,500.00 | 10,900.00 | 10,804.47 | 4.11% | 158,898 |
| Nov 9, 2025 | 10,270.00 | 10,510.00 | 10,270.00 | 10,470.00 | 10,378.24 | 1.95% | 56,715 |
| Nov 6, 2025 | 10,270.00 | 10,480.00 | 10,230.00 | 10,270.00 | 10,179.99 | - | 645,172 |
| Nov 5, 2025 | 10,500.00 | 10,570.00 | 10,250.00 | 10,270.00 | 10,179.99 | -2.19% | 97,229 |
| Nov 4, 2025 | 10,300.00 | 10,620.00 | 10,140.00 | 10,500.00 | 10,407.98 | 1.94% | 583,611 |
| Nov 3, 2025 | 10,130.00 | 10,390.00 | 9,860.00 | 10,300.00 | 10,209.73 | 1.68% | 335,525 |
| Nov 2, 2025 | 10,220.00 | 10,320.00 | 10,050.00 | 10,130.00 | 10,041.22 | -0.88% | 60,855 |
| Oct 30, 2025 | 9,851.00 | 10,350.00 | 9,851.00 | 10,220.00 | 10,130.43 | 3.76% | 220,413 |
| Oct 29, 2025 | 9,801.00 | 9,983.00 | 9,650.00 | 9,850.00 | 9,763.67 | 1.43% | 124,058 |
| Oct 28, 2025 | 9,945.00 | 10,000.00 | 9,701.00 | 9,711.00 | 9,625.89 | -2.35% | 101,092 |
| Oct 27, 2025 | 10,240.00 | 10,270.00 | 9,907.00 | 9,945.00 | 9,857.84 | -2.50% | 109,364 |
| Oct 26, 2025 | 10,140.00 | 10,320.00 | 10,000.00 | 10,200.00 | 10,110.60 | 0.69% | 88,341 |
| Oct 23, 2025 | 10,190.00 | 10,200.00 | 9,773.00 | 10,130.00 | 10,041.22 | 0.30% | 145,145 |
| Oct 22, 2025 | 9,980.00 | 10,200.00 | 9,808.00 | 10,100.00 | 10,011.48 | 2.98% | 236,017 |
| Oct 21, 2025 | 10,170.00 | 10,260.00 | 9,654.00 | 9,808.00 | 9,722.04 | -2.02% | 182,715 |
| Oct 20, 2025 | 9,905.00 | 10,360.00 | 9,905.00 | 10,010.00 | 9,922.27 | 1.06% | 118,573 |
| Oct 19, 2025 | 10,200.00 | 10,390.00 | 9,890.00 | 9,905.00 | 9,818.19 | -2.89% | 95,907 |
| Oct 16, 2025 | 10,050.00 | 10,560.00 | 9,911.00 | 10,200.00 | 10,110.60 | 1.09% | 195,332 |
| Oct 15, 2025 | 10,600.00 | 10,650.00 | 9,900.00 | 10,090.00 | 10,001.57 | -3.54% | 191,035 |
| Oct 12, 2025 | 10,500.00 | 10,500.00 | 10,220.00 | 10,460.00 | 10,368.33 | -1.88% | 103,148 |
| Oct 9, 2025 | 9,950.00 | 10,680.00 | 9,950.00 | 10,660.00 | 10,566.57 | 8.78% | 243,232 |
| Oct 8, 2025 | 9,741.00 | 9,900.00 | 9,666.00 | 9,800.00 | 9,714.11 | 0.62% | 147,231 |
| Oct 5, 2025 | 9,800.00 | 9,940.00 | 9,569.00 | 9,740.00 | 9,654.64 | 3.62% | 154,429 |
| Sep 30, 2025 | 9,103.00 | 9,400.00 | 9,095.00 | 9,400.00 | 9,317.62 | 5.67% | 237,938 |
| Sep 29, 2025 | 8,950.00 | 9,300.00 | 8,748.00 | 8,896.00 | 8,818.03 | -0.04% | 216,084 |
| Sep 28, 2025 | 8,400.00 | 8,900.00 | 8,400.00 | 8,900.00 | 8,822.00 | 5.95% | 65,944 |
| Sep 25, 2025 | 8,304.00 | 8,645.00 | 8,229.00 | 8,400.00 | 8,326.38 | 3.07% | 202,522 |
| Sep 21, 2025 | 8,505.00 | 8,668.00 | 8,150.00 | 8,150.00 | 8,078.57 | -4.16% | 71,048 |
| Sep 18, 2025 | 8,370.00 | 8,505.00 | 8,124.00 | 8,504.00 | 8,429.47 | 1.18% | 1,020,019 |
| Sep 17, 2025 | 8,800.00 | 8,900.00 | 8,300.00 | 8,405.00 | 8,331.34 | -3.84% | 245,169 |
| Sep 16, 2025 | 8,802.00 | 8,836.00 | 8,177.00 | 8,741.00 | 8,664.39 | -1.28% | 277,271 |
| Sep 15, 2025 | 9,340.00 | 9,409.00 | 8,843.00 | 8,854.00 | 8,776.40 | -3.55% | 148,137 |
| Sep 14, 2025 | 9,300.00 | 9,464.00 | 9,110.00 | 9,180.00 | 9,099.54 | -1.41% | 61,280 |
| Sep 11, 2025 | 9,425.00 | 9,487.00 | 9,280.00 | 9,311.00 | 9,229.40 | -1.00% | 115,811 |
| Sep 10, 2025 | 9,180.00 | 9,473.00 | 9,081.00 | 9,405.00 | 9,322.57 | 2.45% | 157,795 |
| Sep 9, 2025 | 9,174.00 | 9,300.00 | 8,957.00 | 9,180.00 | 9,099.54 | 0.07% | 208,182 |
| Sep 8, 2025 | 9,180.00 | 9,322.00 | 9,100.00 | 9,174.00 | 9,093.60 | -0.07% | 132,321 |
| Sep 7, 2025 | 9,030.00 | 9,199.00 | 9,030.00 | 9,180.00 | 9,099.54 | 1.66% | 84,373 |
| Sep 4, 2025 | 9,280.00 | 9,443.00 | 8,985.00 | 9,030.00 | 8,950.86 | -2.69% | 159,675 |
| Sep 3, 2025 | 8,920.00 | 9,300.00 | 8,920.00 | 9,280.00 | 9,198.67 | 4.04% | 161,759 |
| Sep 2, 2025 | 9,359.00 | 9,461.00 | 8,910.00 | 8,920.00 | 8,841.82 | -4.69% | 187,750 |
| Sep 1, 2025 | 9,437.00 | 9,510.00 | 9,180.00 | 9,359.00 | 9,276.98 | -0.61% | 117,511 |
| Aug 31, 2025 | 9,416.00 | 9,604.00 | 9,400.00 | 9,416.00 | 9,333.48 | - | 84,458 |
| Aug 28, 2025 | 9,600.00 | 9,706.00 | 9,371.00 | 9,416.00 | 9,333.48 | -2.54% | 181,903 |
| Aug 27, 2025 | 9,572.00 | 9,797.00 | 9,365.00 | 9,661.00 | 9,576.33 | 1.48% | 168,424 |
| Aug 26, 2025 | 9,413.00 | 9,581.00 | 9,213.00 | 9,520.00 | 9,436.56 | 1.14% | 1,374,788 |
| Aug 25, 2025 | 9,851.00 | 9,923.00 | 9,358.00 | 9,413.00 | 9,330.50 | -3.56% | 256,248 |
| Aug 24, 2025 | 9,569.00 | 9,800.00 | 9,569.00 | 9,760.00 | 9,674.46 | 1.39% | 131,776 |
| Aug 21, 2025 | 9,627.00 | 9,688.00 | 9,450.00 | 9,626.00 | 9,485.14 | 0.48% | 209,949 |
| Aug 20, 2025 | 9,500.00 | 9,680.00 | 9,410.00 | 9,580.00 | 9,439.81 | -0.20% | 178,266 |
| Aug 19, 2025 | 9,353.00 | 9,850.00 | 9,353.00 | 9,599.00 | 9,458.53 | 2.63% | 404,388 |
| Aug 18, 2025 | 9,391.00 | 9,530.00 | 9,297.00 | 9,353.00 | 9,216.13 | -0.40% | 260,150 |
| Aug 17, 2025 | 9,650.00 | 9,650.00 | 9,300.00 | 9,391.00 | 9,253.57 | -0.50% | 207,606 |
| Aug 14, 2025 | 9,055.00 | 9,438.00 | 8,958.00 | 9,438.00 | 9,299.89 | 4.32% | 303,843 |
| Aug 13, 2025 | 8,658.00 | 9,179.00 | 8,658.00 | 9,047.00 | 8,914.61 | 4.49% | 228,125 |
| Aug 12, 2025 | 8,835.00 | 8,835.00 | 8,619.00 | 8,658.00 | 8,531.30 | -2.00% | 226,314 |
| Aug 11, 2025 | 8,715.00 | 8,993.00 | 8,694.00 | 8,835.00 | 8,705.71 | 1.20% | 443,483 |
| Aug 10, 2025 | 8,266.00 | 8,730.00 | 8,266.00 | 8,730.00 | 8,602.25 | 7.04% | 156,854 |
| Aug 7, 2025 | 8,104.00 | 8,198.00 | 7,978.00 | 8,156.00 | 8,036.65 | 0.64% | 1,645,964 |
| Aug 6, 2025 | 8,000.00 | 8,120.00 | 7,751.00 | 8,104.00 | 7,985.41 | 1.30% | 237,869 |
| Aug 5, 2025 | 8,367.00 | 8,509.00 | 7,878.00 | 8,000.00 | 7,882.93 | -4.31% | 247,467 |
| Aug 4, 2025 | 8,450.00 | 8,497.00 | 8,163.00 | 8,360.00 | 8,237.66 | -1.66% | 188,724 |
| Jul 31, 2025 | 8,256.00 | 8,501.00 | 8,120.00 | 8,501.00 | 8,376.60 | 2.97% | 300,637 |
| Jul 30, 2025 | 8,600.00 | 8,640.00 | 8,120.00 | 8,256.00 | 8,135.18 | -3.44% | 257,139 |
| Jul 29, 2025 | 8,667.00 | 8,725.00 | 8,360.00 | 8,550.00 | 8,424.88 | -1.33% | 148,050 |
| Jul 28, 2025 | 8,600.00 | 8,750.00 | 8,600.00 | 8,665.00 | 8,538.20 | 1.03% | 220,294 |
| Jul 27, 2025 | 8,710.00 | 8,845.00 | 8,400.00 | 8,577.00 | 8,451.49 | -1.50% | 113,952 |
| Jul 24, 2025 | 8,610.00 | 8,717.00 | 8,273.00 | 8,708.00 | 8,580.57 | 2.01% | 209,610 |
| Jul 23, 2025 | 8,500.00 | 8,625.00 | 8,461.00 | 8,536.00 | 8,411.09 | 1.11% | 347,765 |
| Jul 22, 2025 | 8,458.00 | 8,569.00 | 8,301.00 | 8,442.00 | 8,318.46 | -0.17% | 218,281 |
| Jul 21, 2025 | 8,085.00 | 8,488.00 | 8,085.00 | 8,456.00 | 8,332.26 | 4.59% | 262,919 |
| Jul 20, 2025 | 8,110.00 | 8,188.00 | 7,961.00 | 8,085.00 | 7,966.69 | -0.31% | 69,949 |
| Jul 17, 2025 | 8,094.00 | 8,191.00 | 7,966.00 | 8,110.00 | 7,991.32 | 0.75% | 176,305 |
| Jul 16, 2025 | 7,777.00 | 8,050.00 | 7,750.00 | 8,050.00 | 7,932.20 | 3.51% | 232,423 |
| Jul 15, 2025 | 7,650.00 | 7,839.00 | 7,650.00 | 7,777.00 | 7,663.19 | 1.70% | 164,906 |
| Jul 14, 2025 | 7,383.00 | 7,658.00 | 7,260.00 | 7,647.00 | 7,535.10 | 2.23% | 263,333 |
| Jul 13, 2025 | 7,725.00 | 7,725.00 | 7,347.00 | 7,480.00 | 7,370.54 | -3.42% | 96,565 |
| Jul 10, 2025 | 7,800.00 | 7,842.00 | 7,698.00 | 7,745.00 | 7,631.66 | -0.71% | 176,059 |
| Jul 9, 2025 | 7,610.00 | 7,859.00 | 7,610.00 | 7,800.00 | 7,685.86 | 2.50% | 275,861 |
| Jul 8, 2025 | 7,734.00 | 7,757.00 | 7,520.00 | 7,610.00 | 7,498.64 | -1.17% | 162,356 |
| Jul 7, 2025 | 7,724.00 | 7,862.00 | 7,529.00 | 7,700.00 | 7,587.32 | 0.65% | 230,440 |
| Jul 6, 2025 | 7,754.00 | 7,800.00 | 7,422.00 | 7,650.00 | 7,538.05 | -1.34% | 81,180 |