Meitav Investment House Ltd (TLV:MTAV)
Israel
· Delayed Price · Currency is ILS · Price in ILA 12,840
-430 (-3.24%)
Mar 9, 2026, 5:26 PM IDT
Meitav Investment House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13,200.00 | 13,200.00 | 12,600.00 | 12,840.00 | 12,840.00 | -3.24% | 187,211 |
| Mar 6, 2026 | 13,100.00 | 13,290.00 | 12,850.00 | 13,270.00 | 13,270.00 | 1.30% | 92,911 |
| Mar 5, 2026 | 12,570.00 | 13,370.00 | 12,570.00 | 13,100.00 | 13,100.00 | 4.22% | 154,321 |
| Mar 4, 2026 | 12,480.00 | 12,770.00 | 12,010.00 | 12,570.00 | 12,570.00 | 2.70% | 309,511 |
| Mar 2, 2026 | 11,700.00 | 12,880.00 | 11,700.00 | 12,240.00 | 12,240.00 | 6.43% | 347,316 |
| Feb 27, 2026 | 11,200.00 | 11,560.00 | 11,160.00 | 11,500.00 | 11,500.00 | 2.59% | 160,202 |
| Feb 26, 2026 | 11,830.00 | 11,830.00 | 11,210.00 | 11,210.00 | 11,210.00 | -5.24% | 233,960 |
| Feb 25, 2026 | 12,200.00 | 12,540.00 | 11,510.00 | 11,830.00 | 11,830.00 | -2.95% | 169,046 |
| Feb 24, 2026 | 12,850.00 | 12,850.00 | 12,140.00 | 12,190.00 | 12,190.00 | -5.14% | 108,955 |
| Feb 23, 2026 | 13,000.00 | 13,080.00 | 12,700.00 | 12,850.00 | 12,850.00 | -1.15% | 114,081 |
| Feb 20, 2026 | 13,270.00 | 13,280.00 | 12,910.00 | 13,000.00 | 13,000.00 | -0.61% | 77,794 |
| Feb 19, 2026 | 13,200.00 | 13,410.00 | 12,820.00 | 13,080.00 | 13,080.00 | -0.91% | 138,370 |
| Feb 18, 2026 | 13,410.00 | 13,850.00 | 13,200.00 | 13,200.00 | 13,200.00 | -0.90% | 162,738 |
| Feb 17, 2026 | 13,470.00 | 13,750.00 | 13,250.00 | 13,320.00 | 13,320.00 | -1.11% | 155,319 |
| Feb 16, 2026 | 13,660.00 | 13,880.00 | 13,400.00 | 13,470.00 | 13,470.00 | -1.10% | 121,545 |
| Feb 13, 2026 | 13,810.00 | 13,940.00 | 13,500.00 | 13,620.00 | 13,620.00 | -1.30% | 83,619 |
| Feb 12, 2026 | 13,550.00 | 13,910.00 | 13,480.00 | 13,800.00 | 13,800.00 | 2.45% | 120,208 |
| Feb 11, 2026 | 13,720.00 | 13,990.00 | 13,260.00 | 13,470.00 | 13,470.00 | -1.82% | 135,696 |
| Feb 10, 2026 | 13,100.00 | 13,980.00 | 13,100.00 | 13,720.00 | 13,720.00 | 5.13% | 200,727 |
| Feb 9, 2026 | 12,560.00 | 13,360.00 | 12,520.00 | 13,050.00 | 13,050.00 | 4.40% | 214,039 |
| Feb 6, 2026 | 12,650.00 | 12,650.00 | 12,330.00 | 12,500.00 | 12,500.00 | -1.19% | 83,009 |
| Feb 5, 2026 | 12,740.00 | 12,970.00 | 12,430.00 | 12,650.00 | 12,650.00 | -0.71% | 747,306 |
| Feb 4, 2026 | 12,720.00 | 12,830.00 | 12,440.00 | 12,740.00 | 12,740.00 | 0.55% | 64,561 |
| Feb 3, 2026 | 12,230.00 | 12,880.00 | 12,230.00 | 12,670.00 | 12,670.00 | 3.60% | 140,660 |
| Feb 2, 2026 | 12,080.00 | 12,230.00 | 11,570.00 | 12,230.00 | 12,230.00 | 1.24% | 201,914 |
| Jan 30, 2026 | 12,440.00 | 12,440.00 | 11,880.00 | 12,080.00 | 12,080.00 | -2.89% | 91,508 |
| Jan 29, 2026 | 12,400.00 | 12,530.00 | 12,200.00 | 12,440.00 | 12,440.00 | 0.32% | 169,341 |
| Jan 28, 2026 | 12,700.00 | 12,750.00 | 12,310.00 | 12,400.00 | 12,400.00 | -2.36% | 182,109 |
| Jan 27, 2026 | 12,800.00 | 12,860.00 | 12,550.00 | 12,700.00 | 12,700.00 | -1.24% | 164,618 |
| Jan 26, 2026 | 12,740.00 | 12,880.00 | 12,440.00 | 12,860.00 | 12,860.00 | 0.94% | 393,265 |
| Jan 23, 2026 | 12,770.00 | 12,820.00 | 12,650.00 | 12,740.00 | 12,740.00 | 1.35% | 119,854 |
| Jan 22, 2026 | 12,300.00 | 12,570.00 | 12,220.00 | 12,570.00 | 12,570.00 | 3.37% | 133,995 |
| Jan 21, 2026 | 12,360.00 | 12,550.00 | 11,940.00 | 12,160.00 | 12,160.00 | -1.70% | 139,829 |
| Jan 20, 2026 | 12,810.00 | 12,880.00 | 12,240.00 | 12,370.00 | 12,370.00 | -2.60% | 521,664 |
| Jan 19, 2026 | 12,510.00 | 12,730.00 | 12,280.00 | 12,700.00 | 12,700.00 | 1.11% | 141,333 |
| Jan 16, 2026 | 12,810.00 | 12,870.00 | 12,500.00 | 12,560.00 | 12,560.00 | -1.95% | 88,043 |
| Jan 15, 2026 | 12,710.00 | 12,810.00 | 12,410.00 | 12,810.00 | 12,810.00 | 0.71% | 113,979 |
| Jan 14, 2026 | 12,560.00 | 12,800.00 | 12,540.00 | 12,720.00 | 12,720.00 | 1.11% | 110,086 |
| Jan 13, 2026 | 12,640.00 | 12,780.00 | 12,550.00 | 12,580.00 | 12,580.00 | -0.47% | 181,470 |
| Jan 12, 2026 | 12,900.00 | 12,900.00 | 12,530.00 | 12,640.00 | 12,640.00 | -2.02% | 207,677 |
| Jan 9, 2026 | 12,690.00 | 12,900.00 | 12,580.00 | 12,900.00 | 12,900.00 | 2.30% | 67,832 |
| Jan 8, 2026 | 13,100.00 | 13,220.00 | 12,590.00 | 12,610.00 | 12,610.00 | -4.97% | 339,894 |
| Jan 7, 2026 | 12,900.00 | 13,390.00 | 12,830.00 | 13,270.00 | 13,270.00 | 3.43% | 244,211 |
| Jan 6, 2026 | 12,500.00 | 13,170.00 | 12,500.00 | 12,830.00 | 12,830.00 | 2.72% | 281,394 |
| Jan 5, 2026 | 11,900.00 | 12,490.00 | 11,900.00 | 12,490.00 | 12,490.00 | 6.30% | 215,952 |
| Jan 1, 2026 | 11,560.00 | 12,000.00 | 11,530.00 | 11,750.00 | 11,750.00 | 1.64% | 82,677 |
| Dec 31, 2025 | 11,750.00 | 11,780.00 | 11,520.00 | 11,560.00 | 11,560.00 | -1.62% | 154,954 |
| Dec 30, 2025 | 11,620.00 | 11,810.00 | 11,620.00 | 11,750.00 | 11,750.00 | 1.12% | 146,159 |
| Dec 29, 2025 | 11,360.00 | 11,620.00 | 11,250.00 | 11,620.00 | 11,620.00 | 1.75% | 227,702 |
| Dec 28, 2025 | 11,120.00 | 11,600.00 | 11,060.00 | 11,420.00 | 11,420.00 | 0.62% | 140,953 |
| Dec 25, 2025 | 12,040.00 | 12,140.00 | 11,340.00 | 11,350.00 | 11,350.00 | -5.73% | 122,862 |
| Dec 24, 2025 | 12,060.00 | 12,240.00 | 11,940.00 | 12,040.00 | 12,040.00 | -0.17% | 121,370 |
| Dec 23, 2025 | 12,190.00 | 12,220.00 | 11,920.00 | 12,060.00 | 12,060.00 | -1.07% | 182,087 |
| Dec 22, 2025 | 12,140.00 | 12,290.00 | 12,070.00 | 12,190.00 | 12,190.00 | 0.41% | 140,536 |
| Dec 21, 2025 | 12,000.00 | 12,150.00 | 11,970.00 | 12,140.00 | 12,140.00 | 1.85% | 82,169 |
| Dec 18, 2025 | 11,640.00 | 11,920.00 | 11,590.00 | 11,920.00 | 11,920.00 | 2.41% | 232,539 |
| Dec 17, 2025 | 11,520.00 | 11,680.00 | 11,520.00 | 11,640.00 | 11,640.00 | 1.04% | 259,362 |
| Dec 16, 2025 | 11,360.00 | 11,590.00 | 11,360.00 | 11,520.00 | 11,520.00 | 1.68% | 182,259 |
| Dec 15, 2025 | 11,510.00 | 11,510.00 | 11,290.00 | 11,330.00 | 11,330.00 | -1.56% | 203,036 |
| Dec 14, 2025 | 11,580.00 | 11,580.00 | 11,420.00 | 11,510.00 | 11,510.00 | -0.60% | 63,314 |
| Dec 11, 2025 | 11,260.00 | 11,580.00 | 11,260.00 | 11,580.00 | 11,580.00 | 2.48% | 272,716 |
| Dec 10, 2025 | 11,320.00 | 11,350.00 | 11,130.00 | 11,300.00 | 11,300.00 | -0.18% | 125,093 |
| Dec 9, 2025 | 11,280.00 | 11,410.00 | 11,190.00 | 11,320.00 | 11,320.00 | 0.44% | 140,098 |
| Dec 8, 2025 | 11,640.00 | 11,680.00 | 11,210.00 | 11,270.00 | 11,270.00 | -2.84% | 307,570 |
| Dec 7, 2025 | 11,130.00 | 11,600.00 | 11,130.00 | 11,600.00 | 11,600.00 | 4.22% | 119,858 |
| 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 |