Skip to main content
Meitav Trade Investments Ltd (TLV:MTRD)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,603.00
+4.00 (0.15%)
At close: Mar 9, 2026

Meitav Trade Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,599.002,611.002,487.002,603.002,603.000.15%28,049
Mar 6, 20262,598.002,664.002,578.002,599.002,599.000.04%8,719
Mar 5, 20262,477.002,612.002,477.002,598.002,598.004.88%29,496
Mar 4, 20262,470.002,499.002,437.002,477.002,477.000.08%63,124
Mar 2, 20262,400.002,570.002,400.002,475.002,475.003.38%28,480
Feb 27, 20262,374.002,399.002,306.002,394.002,394.000.84%11,971
Feb 26, 20262,397.002,397.002,283.002,374.002,374.00-0.96%23,228
Feb 25, 20262,457.002,500.002,300.002,397.002,397.00-2.44%43,500
Feb 24, 20262,563.002,585.002,445.002,457.002,457.00-4.14%26,930
Feb 23, 20262,541.002,585.002,494.002,563.002,563.000.87%24,976
Feb 20, 20262,497.002,548.002,497.002,541.002,541.001.76%10,294
Feb 19, 20262,530.002,530.002,433.002,497.002,497.00-1.30%38,708
Feb 18, 20262,503.002,549.002,503.002,530.002,530.001.08%25,038
Feb 17, 20262,450.002,510.002,418.002,503.002,503.002.16%64,642
Feb 16, 20262,370.002,455.002,364.002,450.002,450.003.38%34,236
Feb 13, 20262,409.002,410.002,359.002,370.002,370.00-1.62%22,557
Feb 12, 20262,356.002,410.002,337.002,409.002,409.002.25%130,577
Feb 11, 20262,290.002,360.002,268.002,356.002,356.002.88%60,028
Feb 10, 20262,220.002,300.002,220.002,290.002,290.003.15%104,104
Feb 9, 20262,138.002,246.002,138.002,220.002,220.003.84%57,906
Feb 6, 20262,106.002,158.002,076.002,138.002,138.001.52%18,059
Feb 5, 20262,101.002,124.002,075.002,106.002,106.000.24%66,975
Feb 4, 20262,091.002,112.002,057.002,101.002,101.000.48%20,391
Feb 3, 20262,068.002,098.002,051.002,091.002,091.003.16%32,979
Feb 2, 20262,068.002,068.002,007.002,027.002,027.00-1.98%32,010
Jan 30, 20262,056.002,085.002,033.002,068.002,068.000.58%24,338
Jan 29, 20262,050.002,079.002,019.002,056.002,056.000.10%32,655
Jan 28, 20262,025.002,060.002,025.002,054.002,054.001.43%40,434
Jan 27, 20262,044.002,090.001,999.002,025.002,025.00-0.93%62,556
Jan 26, 20262,008.002,063.001,975.002,044.002,044.001.79%50,977
Jan 23, 20261,914.002,013.001,914.002,008.002,008.000.90%23,176
Jan 22, 20261,963.002,009.001,963.001,990.001,990.001.63%18,295
Jan 21, 20261,963.002,018.001,936.001,958.001,958.00-0.25%54,204
Jan 20, 20262,085.002,085.001,931.001,963.001,963.00-0.56%45,246
Jan 19, 20262,013.002,013.001,973.001,974.001,974.00-1.94%28,896
Jan 16, 20262,004.002,020.001,968.002,013.002,013.000.45%14,261
Jan 15, 20261,999.002,011.001,936.002,004.002,004.000.25%46,642
Jan 14, 20262,000.002,018.001,984.001,999.001,999.00-0.05%25,884
Jan 13, 20262,014.002,032.001,979.002,000.002,000.00-0.70%32,914
Jan 12, 20262,087.002,087.001,972.002,014.002,014.00-3.50%148,560
Jan 9, 20262,140.002,140.002,065.002,087.002,087.00-0.19%10,900
Jan 8, 20262,077.002,110.002,054.002,091.002,091.000.67%31,544
Jan 7, 20262,149.002,149.002,020.002,077.002,077.00-2.94%148,911
Jan 6, 20262,125.002,181.002,125.002,140.002,140.00-1.92%49,374
Jan 5, 20262,210.002,315.002,177.002,182.002,182.00-1.80%101,813
Jan 1, 20262,123.002,250.002,154.002,222.002,222.004.66%27,913
Dec 31, 20252,114.002,150.002,101.002,123.002,123.000.43%22,198
Dec 30, 20252,084.002,132.002,084.002,114.002,114.001.44%35,681
Dec 29, 20252,080.002,119.002,060.002,084.002,084.000.19%66,147
Dec 28, 20252,025.002,104.002,019.002,080.002,080.002.72%57,055
Dec 25, 20252,064.002,101.002,000.002,025.002,025.00-1.89%55,465
Dec 24, 20252,100.002,137.002,045.002,064.002,064.00-1.71%41,595
Dec 23, 20252,158.002,190.002,072.002,100.002,100.00-2.69%40,010
Dec 22, 20252,164.002,200.002,150.002,158.002,158.00-0.28%27,386
Dec 21, 20252,161.002,190.002,135.002,164.002,164.000.14%18,858
Dec 18, 20252,158.002,204.002,105.002,161.002,161.000.14%64,824
Dec 17, 20252,151.002,177.002,143.002,158.002,158.000.33%14,032
Dec 16, 20252,183.002,204.002,113.002,151.002,151.00-1.47%93,359
Dec 15, 20252,212.002,230.002,178.002,183.002,183.00-1.31%25,214
Dec 14, 20252,224.002,256.002,183.002,212.002,212.00-0.54%20,627
Dec 11, 20252,250.002,250.002,129.002,224.002,224.001.00%102,409
Dec 10, 20252,230.002,248.002,184.002,202.002,202.00-1.26%32,005
Dec 9, 20252,220.002,259.002,145.002,230.002,230.000.45%45,516
Dec 8, 20252,269.002,275.002,217.002,220.002,220.00-2.16%63,910
Dec 7, 20252,200.002,280.002,200.002,269.002,269.003.14%33,434
Dec 4, 20252,174.002,240.002,100.002,200.002,200.001.20%38,672
Dec 3, 20252,261.002,300.002,174.002,174.002,174.00-3.85%61,219
Dec 2, 20252,262.002,290.002,250.002,261.002,261.00-0.04%16,582
Dec 1, 20252,278.002,300.002,200.002,262.002,262.00-0.70%40,402
Nov 30, 20252,285.002,319.002,252.002,278.002,278.00-0.31%51,552
Nov 27, 20252,222.002,295.002,193.002,285.002,285.001.65%60,527
Nov 26, 20252,203.002,283.002,200.002,248.002,222.002.04%42,743
Nov 25, 20252,205.002,245.002,141.002,203.002,177.52-0.09%36,883
Nov 24, 20252,178.002,233.002,140.002,205.002,179.501.24%56,427
Nov 23, 20252,219.002,290.002,146.002,178.002,152.81-1.85%52,910
Nov 20, 20252,140.002,234.002,123.002,219.002,193.343.69%116,412
Nov 19, 20252,244.002,254.001,983.002,140.002,115.25-4.63%420,266
Nov 18, 20252,098.002,273.002,031.002,244.002,218.056.96%270,623
Nov 17, 20252,093.002,120.002,080.002,098.002,073.730.24%52,523
Nov 16, 20252,070.002,100.002,064.002,093.002,068.791.11%47,735
Nov 13, 20252,017.002,074.002,017.002,070.002,046.062.63%52,389
Nov 12, 20251,916.002,022.001,916.002,017.001,993.675.27%66,576
Nov 11, 20251,929.001,949.001,901.001,916.001,893.84-0.67%76,328
Nov 10, 20251,900.001,948.001,840.001,929.001,906.691.21%228,560
Nov 9, 20251,896.001,950.001,894.001,906.001,883.960.53%45,979
Nov 6, 20251,956.001,980.001,896.001,896.001,874.07-4.05%111,740
Nov 5, 20252,019.002,020.001,940.001,976.001,953.15-3.14%172,817
Nov 4, 20252,090.002,092.002,021.002,040.002,016.41-2.58%22,696
Nov 3, 20252,097.002,130.002,080.002,094.002,069.78-0.14%32,227
Nov 2, 20252,060.002,111.002,047.002,097.002,072.751.80%34,868
Oct 30, 20252,081.002,121.002,051.002,060.002,036.17-1.01%71,130
Oct 29, 20252,126.002,180.002,077.002,081.002,056.93-2.12%44,405
Oct 28, 20252,149.002,165.002,120.002,126.002,101.41-1.07%21,486
Oct 27, 20252,218.002,307.002,145.002,149.002,124.15-3.11%34,233
Oct 26, 20252,233.002,280.002,206.002,218.002,192.35-0.67%14,993
Oct 23, 20252,304.002,304.002,180.002,233.002,207.17-0.40%20,914
Oct 22, 20252,221.002,270.002,169.002,242.002,216.070.95%162,628
Oct 21, 20252,244.002,288.002,198.002,221.002,195.31-1.02%21,636
Oct 20, 20252,267.002,322.002,220.002,244.002,218.05-1.01%58,295
Oct 19, 20252,333.002,375.002,257.002,267.002,240.78-2.83%24,736