Skip to main content
Meitav Trade Investments Ltd (TLV:MTRD)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,636.00
-28.00 (-1.05%)
At close: Apr 28, 2026

Meitav Trade Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,650.002,685.002,608.002,636.002,636.00-1.05%16,254
Apr 27, 20262,694.002,718.002,607.002,664.002,664.00-0.60%22,724
Apr 24, 20262,592.002,689.002,579.002,680.002,680.003.40%23,908
Apr 23, 20262,547.002,610.002,534.002,592.002,592.001.77%26,849
Apr 20, 20262,545.002,580.002,535.002,547.002,547.000.08%24,431
Apr 17, 20262,532.002,551.002,485.002,545.002,545.000.51%5,842
Apr 16, 20262,518.002,572.002,513.002,532.002,532.000.56%10,254
Apr 15, 20262,517.002,542.002,505.002,518.002,518.000.04%35,693
Apr 14, 20262,447.002,519.002,447.002,517.002,517.002.86%14,611
Apr 13, 20262,522.002,537.002,395.002,447.002,447.00-2.97%26,777
Apr 10, 20262,458.002,549.002,440.002,522.002,522.002.60%47,579
Apr 9, 20262,342.002,464.002,340.002,458.002,458.004.95%14,257
Apr 6, 20262,298.002,350.002,293.002,342.002,342.001.91%17,288
Apr 3, 20262,252.002,361.002,275.002,298.002,298.002.04%9,545
Mar 31, 20262,174.002,271.002,147.002,252.002,252.003.59%18,836
Mar 30, 20262,251.002,251.002,155.002,174.002,174.00-2.99%52,213
Mar 27, 20262,320.002,320.002,211.002,241.002,241.00-2.90%21,063
Mar 26, 20262,331.002,336.002,261.002,308.002,308.00-2.24%47,765
Mar 25, 20262,402.002,421.002,334.002,361.002,331.00-1.71%14,609
Mar 24, 20262,426.002,430.002,363.002,402.002,371.48-0.99%10,137
Mar 23, 20262,435.002,446.002,369.002,426.002,395.17-0.37%19,786
Mar 20, 20262,501.002,507.002,414.002,435.002,404.06-2.64%12,811
Mar 19, 20262,459.002,528.002,420.002,501.002,469.222.67%68,614
Mar 18, 20262,582.002,594.002,409.002,436.002,405.05-5.65%78,757
Mar 17, 20262,632.002,652.002,580.002,582.002,549.19-1.90%35,562
Mar 16, 20262,653.002,653.002,544.002,632.002,598.56-0.79%34,413
Mar 13, 20262,629.002,668.002,602.002,653.002,619.290.91%20,732
Mar 12, 20262,594.002,645.002,566.002,629.002,595.591.35%66,672
Mar 11, 20262,597.002,632.002,440.002,594.002,561.04-0.12%42,943
Mar 10, 20262,603.002,647.002,595.002,597.002,564.00-0.23%49,546
Mar 9, 20262,599.002,611.002,487.002,603.002,569.930.15%28,049
Mar 6, 20262,598.002,664.002,578.002,599.002,565.980.04%8,719
Mar 5, 20262,477.002,612.002,477.002,598.002,564.994.88%29,496
Mar 4, 20262,470.002,499.002,437.002,477.002,445.530.08%63,124
Mar 2, 20262,400.002,570.002,400.002,475.002,443.553.38%28,480
Feb 27, 20262,374.002,399.002,306.002,394.002,363.580.84%11,971
Feb 26, 20262,397.002,397.002,283.002,374.002,343.83-0.96%23,228
Feb 25, 20262,457.002,500.002,300.002,397.002,366.54-2.44%43,500
Feb 24, 20262,563.002,585.002,445.002,457.002,425.78-4.14%26,930
Feb 23, 20262,541.002,585.002,494.002,563.002,530.430.87%24,976
Feb 20, 20262,497.002,548.002,497.002,541.002,508.711.76%10,294
Feb 19, 20262,530.002,530.002,433.002,497.002,465.27-1.30%38,708
Feb 18, 20262,503.002,549.002,503.002,530.002,497.851.08%25,038
Feb 17, 20262,450.002,510.002,418.002,503.002,471.202.16%64,642
Feb 16, 20262,370.002,455.002,364.002,450.002,418.873.38%34,236
Feb 13, 20262,409.002,410.002,359.002,370.002,339.89-1.62%22,557
Feb 12, 20262,356.002,410.002,337.002,409.002,378.392.25%130,577
Feb 11, 20262,290.002,360.002,268.002,356.002,326.062.88%60,028
Feb 10, 20262,220.002,300.002,220.002,290.002,260.903.15%104,104
Feb 9, 20262,138.002,246.002,138.002,220.002,191.793.84%57,906
Feb 6, 20262,106.002,158.002,076.002,138.002,110.831.52%18,059
Feb 5, 20262,101.002,124.002,075.002,106.002,079.240.24%66,975
Feb 4, 20262,091.002,112.002,057.002,101.002,074.300.48%20,391
Feb 3, 20262,068.002,098.002,051.002,091.002,064.433.16%32,979
Feb 2, 20262,068.002,068.002,007.002,027.002,001.24-1.98%32,010
Jan 30, 20262,056.002,085.002,033.002,068.002,041.720.58%24,338
Jan 29, 20262,050.002,079.002,019.002,056.002,029.880.10%32,655
Jan 28, 20262,025.002,060.002,025.002,054.002,027.901.43%40,434
Jan 27, 20262,044.002,090.001,999.002,025.001,999.27-0.93%62,556
Jan 26, 20262,008.002,063.001,975.002,044.002,018.031.79%50,977
Jan 23, 20261,914.002,013.001,914.002,008.001,982.490.90%23,176
Jan 22, 20261,963.002,009.001,963.001,990.001,964.711.63%18,295
Jan 21, 20261,963.002,018.001,936.001,958.001,933.12-0.25%54,204
Jan 20, 20262,085.002,085.001,931.001,963.001,938.06-0.56%45,246
Jan 19, 20262,013.002,013.001,973.001,974.001,948.92-1.94%28,896
Jan 16, 20262,004.002,020.001,968.002,013.001,987.420.45%14,261
Jan 15, 20261,999.002,011.001,936.002,004.001,978.540.25%46,642
Jan 14, 20262,000.002,018.001,984.001,999.001,973.60-0.05%25,884
Jan 13, 20262,014.002,032.001,979.002,000.001,974.59-0.70%32,914
Jan 12, 20262,087.002,087.001,972.002,014.001,988.41-3.50%148,560
Jan 9, 20262,140.002,140.002,065.002,087.002,060.48-0.19%10,900
Jan 8, 20262,077.002,110.002,054.002,091.002,064.430.67%31,544
Jan 7, 20262,149.002,149.002,020.002,077.002,050.61-2.94%148,911
Jan 6, 20262,125.002,181.002,125.002,140.002,112.81-1.92%49,374
Jan 5, 20262,210.002,315.002,177.002,182.002,154.27-1.80%101,813
Jan 1, 20262,123.002,250.002,154.002,222.002,193.774.66%27,913
Dec 31, 20252,114.002,150.002,101.002,123.002,096.020.43%22,198
Dec 30, 20252,084.002,132.002,084.002,114.002,087.141.44%35,681
Dec 29, 20252,080.002,119.002,060.002,084.002,057.520.19%66,147
Dec 28, 20252,025.002,104.002,019.002,080.002,053.572.72%57,055
Dec 25, 20252,064.002,101.002,000.002,025.001,999.27-1.89%55,465
Dec 24, 20252,100.002,137.002,045.002,064.002,037.77-1.71%41,595
Dec 23, 20252,158.002,190.002,072.002,100.002,073.32-2.69%40,010
Dec 22, 20252,164.002,200.002,150.002,158.002,130.58-0.28%27,386
Dec 21, 20252,161.002,190.002,135.002,164.002,136.500.14%18,858
Dec 18, 20252,158.002,204.002,105.002,161.002,133.540.14%64,824
Dec 17, 20252,151.002,177.002,143.002,158.002,130.580.33%14,032
Dec 16, 20252,183.002,204.002,113.002,151.002,123.67-1.47%93,359
Dec 15, 20252,212.002,230.002,178.002,183.002,155.26-1.31%25,214
Dec 14, 20252,224.002,256.002,183.002,212.002,183.89-0.54%20,627
Dec 11, 20252,250.002,250.002,129.002,224.002,195.741.00%102,409
Dec 10, 20252,230.002,248.002,184.002,202.002,174.02-1.26%32,005
Dec 9, 20252,220.002,259.002,145.002,230.002,201.660.45%45,516
Dec 8, 20252,269.002,275.002,217.002,220.002,191.79-2.16%63,910
Dec 7, 20252,200.002,280.002,200.002,269.002,240.173.14%33,434
Dec 4, 20252,174.002,240.002,100.002,200.002,172.051.20%38,672
Dec 3, 20252,261.002,300.002,174.002,174.002,146.38-3.85%61,219
Dec 2, 20252,262.002,290.002,250.002,261.002,232.27-0.04%16,582
Dec 1, 20252,278.002,300.002,200.002,262.002,233.26-0.70%40,402
Nov 30, 20252,285.002,319.002,252.002,278.002,249.05-0.31%51,552