Meitav Investment House Ltd (TLV:MTAV)
Israel
· Delayed Price · Currency is ILS · Price in ILA 13,200
+50 (0.38%)
Apr 28, 2026, 5:25 PM IDT
Meitav Investment House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,180.00 | 13,370.00 | 12,840.00 | 13,200.00 | 13,200.00 | 0.38% | 123,019 |
| Apr 27, 2026 | 13,050.00 | 13,350.00 | 13,050.00 | 13,150.00 | 13,150.00 | 1.00% | 98,561 |
| Apr 24, 2026 | 13,010.00 | 13,310.00 | 13,000.00 | 13,020.00 | 13,020.00 | -1.51% | 96,356 |
| Apr 23, 2026 | 13,440.00 | 13,580.00 | 13,210.00 | 13,220.00 | 13,220.00 | -1.71% | 176,010 |
| Apr 20, 2026 | 13,050.00 | 13,450.00 | 12,580.00 | 13,450.00 | 13,450.00 | 2.52% | 169,143 |
| Apr 17, 2026 | 12,660.00 | 13,220.00 | 12,660.00 | 13,120.00 | 13,120.00 | 3.80% | 145,679 |
| Apr 16, 2026 | 12,750.00 | 12,940.00 | 12,430.00 | 12,640.00 | 12,640.00 | - | 338,599 |
| Apr 15, 2026 | 12,650.00 | 12,990.00 | 12,500.00 | 12,640.00 | 12,640.00 | -0.08% | 151,425 |
| Apr 14, 2026 | 12,190.00 | 12,740.00 | 12,190.00 | 12,650.00 | 12,650.00 | 4.81% | 162,033 |
| Apr 13, 2026 | 12,320.00 | 12,320.00 | 11,800.00 | 12,070.00 | 12,070.00 | -2.03% | 161,210 |
| Apr 10, 2026 | 11,780.00 | 12,410.00 | 11,780.00 | 12,320.00 | 12,320.00 | 5.12% | 132,100 |
| Apr 9, 2026 | 11,300.00 | 11,880.00 | 11,240.00 | 11,720.00 | 11,720.00 | 7.33% | 272,416 |
| Apr 6, 2026 | 11,100.00 | 11,100.00 | 10,650.00 | 10,920.00 | 10,920.00 | -1.62% | 127,522 |
| Apr 3, 2026 | 11,010.00 | 11,670.00 | 10,860.00 | 11,100.00 | 11,100.00 | 0.82% | 77,151 |
| Mar 31, 2026 | 10,370.00 | 11,010.00 | 10,150.00 | 11,010.00 | 11,010.00 | 5.87% | 256,415 |
| Mar 30, 2026 | 11,100.00 | 11,100.00 | 10,360.00 | 10,400.00 | 10,400.00 | -7.56% | 428,536 |
| Mar 27, 2026 | 11,540.00 | 11,710.00 | 11,180.00 | 11,250.00 | 11,180.00 | -4.17% | 127,799 |
| Mar 26, 2026 | 11,890.00 | 11,940.00 | 11,590.00 | 11,740.00 | 11,666.95 | -1.26% | 145,219 |
| Mar 25, 2026 | 11,780.00 | 12,240.00 | 11,650.00 | 11,890.00 | 11,816.02 | 0.85% | 283,111 |
| Mar 24, 2026 | 12,190.00 | 12,320.00 | 11,720.00 | 11,790.00 | 11,716.64 | -2.96% | 239,806 |
| Mar 23, 2026 | 11,850.00 | 12,380.00 | 10,950.00 | 12,150.00 | 12,074.40 | 1.93% | 389,398 |
| Mar 20, 2026 | 13,050.00 | 13,100.00 | 11,630.00 | 11,920.00 | 11,845.83 | -8.66% | 831,309 |
| Mar 19, 2026 | 13,380.00 | 13,380.00 | 13,000.00 | 13,050.00 | 12,968.80 | -2.47% | 119,358 |
| Mar 18, 2026 | 12,930.00 | 13,530.00 | 12,930.00 | 13,380.00 | 13,296.75 | 3.72% | 131,281 |
| Mar 17, 2026 | 12,500.00 | 12,970.00 | 12,300.00 | 12,900.00 | 12,819.73 | 3.20% | 137,607 |
| Mar 16, 2026 | 12,750.00 | 12,950.00 | 12,360.00 | 12,500.00 | 12,422.22 | -1.88% | 146,331 |
| Mar 13, 2026 | 12,570.00 | 12,940.00 | 12,500.00 | 12,740.00 | 12,660.73 | 0.63% | 59,585 |
| Mar 12, 2026 | 13,070.00 | 13,080.00 | 12,560.00 | 12,660.00 | 12,581.23 | -3.14% | 120,530 |
| Mar 11, 2026 | 12,960.00 | 13,150.00 | 12,390.00 | 13,070.00 | 12,988.68 | 0.85% | 168,085 |
| Mar 10, 2026 | 12,940.00 | 13,230.00 | 12,700.00 | 12,960.00 | 12,879.36 | 0.93% | 118,984 |
| Mar 9, 2026 | 13,200.00 | 13,200.00 | 12,600.00 | 12,840.00 | 12,760.11 | -3.24% | 187,211 |
| Mar 6, 2026 | 13,100.00 | 13,290.00 | 12,850.00 | 13,270.00 | 13,187.43 | 1.30% | 92,911 |
| Mar 5, 2026 | 12,570.00 | 13,370.00 | 12,570.00 | 13,100.00 | 13,018.49 | 4.22% | 154,321 |
| Mar 4, 2026 | 12,480.00 | 12,770.00 | 12,010.00 | 12,570.00 | 12,491.79 | 2.70% | 309,511 |
| Mar 2, 2026 | 11,700.00 | 12,880.00 | 11,700.00 | 12,240.00 | 12,163.84 | 6.43% | 347,316 |
| Feb 27, 2026 | 11,200.00 | 11,560.00 | 11,160.00 | 11,500.00 | 11,428.44 | 2.59% | 160,202 |
| Feb 26, 2026 | 11,830.00 | 11,830.00 | 11,210.00 | 11,210.00 | 11,140.25 | -5.24% | 233,960 |
| Feb 25, 2026 | 12,200.00 | 12,540.00 | 11,510.00 | 11,830.00 | 11,756.39 | -2.95% | 169,046 |
| Feb 24, 2026 | 12,850.00 | 12,850.00 | 12,140.00 | 12,190.00 | 12,114.15 | -5.14% | 108,955 |
| Feb 23, 2026 | 13,000.00 | 13,080.00 | 12,700.00 | 12,850.00 | 12,770.04 | -1.15% | 114,081 |
| Feb 20, 2026 | 13,270.00 | 13,280.00 | 12,910.00 | 13,000.00 | 12,919.11 | -0.61% | 77,794 |
| Feb 19, 2026 | 13,200.00 | 13,410.00 | 12,820.00 | 13,080.00 | 12,998.61 | -0.91% | 138,370 |
| Feb 18, 2026 | 13,410.00 | 13,850.00 | 13,200.00 | 13,200.00 | 13,117.87 | -0.90% | 162,738 |
| Feb 17, 2026 | 13,470.00 | 13,750.00 | 13,250.00 | 13,320.00 | 13,237.12 | -1.11% | 155,319 |
| Feb 16, 2026 | 13,660.00 | 13,880.00 | 13,400.00 | 13,470.00 | 13,386.19 | -1.10% | 121,545 |
| Feb 13, 2026 | 13,810.00 | 13,940.00 | 13,500.00 | 13,620.00 | 13,535.25 | -1.30% | 83,619 |
| Feb 12, 2026 | 13,550.00 | 13,910.00 | 13,480.00 | 13,800.00 | 13,714.13 | 2.45% | 120,208 |
| Feb 11, 2026 | 13,720.00 | 13,990.00 | 13,260.00 | 13,470.00 | 13,386.19 | -1.82% | 135,696 |
| Feb 10, 2026 | 13,100.00 | 13,980.00 | 13,100.00 | 13,720.00 | 13,634.63 | 5.13% | 200,727 |
| Feb 9, 2026 | 12,560.00 | 13,360.00 | 12,520.00 | 13,050.00 | 12,968.80 | 4.40% | 214,039 |
| Feb 6, 2026 | 12,650.00 | 12,650.00 | 12,330.00 | 12,500.00 | 12,422.22 | -1.19% | 83,009 |
| Feb 5, 2026 | 12,740.00 | 12,970.00 | 12,430.00 | 12,650.00 | 12,571.29 | -0.71% | 747,306 |
| Feb 4, 2026 | 12,720.00 | 12,830.00 | 12,440.00 | 12,740.00 | 12,660.73 | 0.55% | 64,561 |
| Feb 3, 2026 | 12,230.00 | 12,880.00 | 12,230.00 | 12,670.00 | 12,591.16 | 3.60% | 140,660 |
| Feb 2, 2026 | 12,080.00 | 12,230.00 | 11,570.00 | 12,230.00 | 12,153.90 | 1.24% | 201,914 |
| Jan 30, 2026 | 12,440.00 | 12,440.00 | 11,880.00 | 12,080.00 | 12,004.84 | -2.89% | 91,508 |
| Jan 29, 2026 | 12,400.00 | 12,530.00 | 12,200.00 | 12,440.00 | 12,362.60 | 0.32% | 169,341 |
| Jan 28, 2026 | 12,700.00 | 12,750.00 | 12,310.00 | 12,400.00 | 12,322.84 | -2.36% | 182,109 |
| Jan 27, 2026 | 12,800.00 | 12,860.00 | 12,550.00 | 12,700.00 | 12,620.98 | -1.24% | 164,618 |
| Jan 26, 2026 | 12,740.00 | 12,880.00 | 12,440.00 | 12,860.00 | 12,779.98 | 0.94% | 393,265 |
| Jan 23, 2026 | 12,770.00 | 12,820.00 | 12,650.00 | 12,740.00 | 12,660.73 | 1.35% | 119,854 |
| Jan 22, 2026 | 12,300.00 | 12,570.00 | 12,220.00 | 12,570.00 | 12,491.79 | 3.37% | 133,995 |
| Jan 21, 2026 | 12,360.00 | 12,550.00 | 11,940.00 | 12,160.00 | 12,084.34 | -1.70% | 139,829 |
| Jan 20, 2026 | 12,810.00 | 12,880.00 | 12,240.00 | 12,370.00 | 12,293.03 | -2.60% | 521,664 |
| Jan 19, 2026 | 12,510.00 | 12,730.00 | 12,280.00 | 12,700.00 | 12,620.98 | 1.11% | 141,333 |
| Jan 16, 2026 | 12,810.00 | 12,870.00 | 12,500.00 | 12,560.00 | 12,481.85 | -1.95% | 88,043 |
| Jan 15, 2026 | 12,710.00 | 12,810.00 | 12,410.00 | 12,810.00 | 12,730.29 | 0.71% | 113,979 |
| Jan 14, 2026 | 12,560.00 | 12,800.00 | 12,540.00 | 12,720.00 | 12,640.85 | 1.11% | 110,086 |
| Jan 13, 2026 | 12,640.00 | 12,780.00 | 12,550.00 | 12,580.00 | 12,501.72 | -0.47% | 181,470 |
| Jan 12, 2026 | 12,900.00 | 12,900.00 | 12,530.00 | 12,640.00 | 12,561.35 | -2.02% | 207,677 |
| Jan 9, 2026 | 12,690.00 | 12,900.00 | 12,580.00 | 12,900.00 | 12,819.73 | 2.30% | 67,832 |
| Jan 8, 2026 | 13,100.00 | 13,220.00 | 12,590.00 | 12,610.00 | 12,531.54 | -4.97% | 339,894 |
| Jan 7, 2026 | 12,900.00 | 13,390.00 | 12,830.00 | 13,270.00 | 13,187.43 | 3.43% | 244,211 |
| Jan 6, 2026 | 12,500.00 | 13,170.00 | 12,500.00 | 12,830.00 | 12,750.17 | 2.72% | 281,394 |
| Jan 5, 2026 | 11,900.00 | 12,490.00 | 11,900.00 | 12,490.00 | 12,412.28 | 6.30% | 215,952 |
| Jan 1, 2026 | 11,560.00 | 12,000.00 | 11,530.00 | 11,750.00 | 11,676.89 | 1.64% | 82,677 |
| Dec 31, 2025 | 11,750.00 | 11,780.00 | 11,520.00 | 11,560.00 | 11,488.07 | -1.62% | 154,954 |
| Dec 30, 2025 | 11,620.00 | 11,810.00 | 11,620.00 | 11,750.00 | 11,676.89 | 1.12% | 146,159 |
| Dec 29, 2025 | 11,360.00 | 11,620.00 | 11,250.00 | 11,620.00 | 11,547.70 | 1.75% | 227,702 |
| Dec 28, 2025 | 11,120.00 | 11,600.00 | 11,060.00 | 11,420.00 | 11,348.94 | 0.62% | 140,953 |
| Dec 25, 2025 | 12,040.00 | 12,140.00 | 11,340.00 | 11,350.00 | 11,279.38 | -5.73% | 122,862 |
| Dec 24, 2025 | 12,060.00 | 12,240.00 | 11,940.00 | 12,040.00 | 11,965.08 | -0.17% | 121,370 |
| Dec 23, 2025 | 12,190.00 | 12,220.00 | 11,920.00 | 12,060.00 | 11,984.96 | -1.07% | 182,087 |
| Dec 22, 2025 | 12,140.00 | 12,290.00 | 12,070.00 | 12,190.00 | 12,114.15 | 0.41% | 140,536 |
| Dec 21, 2025 | 12,000.00 | 12,150.00 | 11,970.00 | 12,140.00 | 12,064.46 | 1.85% | 82,169 |
| Dec 18, 2025 | 11,640.00 | 11,920.00 | 11,590.00 | 11,920.00 | 11,845.83 | 2.41% | 232,539 |
| Dec 17, 2025 | 11,520.00 | 11,680.00 | 11,520.00 | 11,640.00 | 11,567.57 | 1.04% | 259,362 |
| Dec 16, 2025 | 11,360.00 | 11,590.00 | 11,360.00 | 11,520.00 | 11,448.32 | 1.68% | 182,259 |
| Dec 15, 2025 | 11,510.00 | 11,510.00 | 11,290.00 | 11,330.00 | 11,259.50 | -1.56% | 203,036 |
| Dec 14, 2025 | 11,580.00 | 11,580.00 | 11,420.00 | 11,510.00 | 11,438.38 | -0.60% | 63,314 |
| Dec 11, 2025 | 11,260.00 | 11,580.00 | 11,260.00 | 11,580.00 | 11,507.95 | 2.48% | 272,716 |
| Dec 10, 2025 | 11,320.00 | 11,350.00 | 11,130.00 | 11,300.00 | 11,229.69 | -0.18% | 125,093 |
| Dec 9, 2025 | 11,280.00 | 11,410.00 | 11,190.00 | 11,320.00 | 11,249.56 | 0.44% | 140,098 |
| Dec 8, 2025 | 11,640.00 | 11,680.00 | 11,210.00 | 11,270.00 | 11,199.88 | -2.84% | 307,570 |
| Dec 7, 2025 | 11,130.00 | 11,600.00 | 11,130.00 | 11,600.00 | 11,527.82 | 4.22% | 119,858 |
| Dec 4, 2025 | 11,280.00 | 11,290.00 | 11,010.00 | 11,130.00 | 11,060.75 | -0.63% | 326,423 |
| Dec 3, 2025 | 11,450.00 | 11,660.00 | 11,200.00 | 11,200.00 | 11,130.31 | -2.18% | 412,150 |
| Dec 2, 2025 | 11,770.00 | 11,770.00 | 11,150.00 | 11,450.00 | 11,378.76 | -5.53% | 1,204,862 |
| Dec 1, 2025 | 12,090.00 | 12,350.00 | 11,970.00 | 12,120.00 | 12,044.59 | -1.06% | 124,621 |
| Nov 30, 2025 | 11,870.00 | 12,380.00 | 11,860.00 | 12,250.00 | 12,173.78 | 3.20% | 96,262 |