Mizrahi Tefahot Bank Ltd. (TLV:MZTF)
Israel
· Delayed Price · Currency is ILS · Price in ILA 23,290
+210 (0.91%)
At close: Dec 4, 2025
Mizrahi Tefahot Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23,220.00 | 23,320.00 | 23,110.00 | 23,290.00 | 23,290.00 | 0.91% | 330,222 |
| Dec 3, 2025 | 23,280.00 | 23,490.00 | 23,080.00 | 23,080.00 | 23,080.00 | -1.28% | 342,590 |
| Dec 2, 2025 | 23,280.00 | 23,380.00 | 23,150.00 | 23,380.00 | 23,380.00 | 0.39% | 314,750 |
| Dec 1, 2025 | 22,870.00 | 23,320.00 | 22,770.00 | 23,290.00 | 23,290.00 | 1.84% | 470,795 |
| Nov 30, 2025 | 22,840.00 | 23,150.00 | 22,760.00 | 22,870.00 | 22,870.00 | 0.53% | 121,406 |
| Nov 27, 2025 | 22,500.00 | 22,750.00 | 22,300.00 | 22,750.00 | 22,750.00 | 1.84% | 493,279 |
| Nov 26, 2025 | 22,390.00 | 22,620.00 | 22,240.00 | 22,340.00 | 22,340.00 | -0.22% | 197,780 |
| Nov 25, 2025 | 22,460.00 | 22,490.00 | 22,200.00 | 22,390.00 | 22,390.00 | -1.28% | 325,488 |
| Nov 24, 2025 | 22,820.00 | 23,030.00 | 22,560.00 | 22,680.00 | 22,394.76 | -0.31% | 771,840 |
| Nov 23, 2025 | 22,480.00 | 22,840.00 | 22,480.00 | 22,750.00 | 22,463.88 | 0.93% | 301,408 |
| Nov 20, 2025 | 23,320.00 | 23,380.00 | 22,540.00 | 22,540.00 | 22,256.52 | -2.80% | 346,702 |
| Nov 19, 2025 | 22,920.00 | 23,220.00 | 22,750.00 | 23,190.00 | 22,898.34 | 1.67% | 308,330 |
| Nov 18, 2025 | 23,170.00 | 23,350.00 | 22,670.00 | 22,810.00 | 22,523.12 | -1.68% | 588,090 |
| Nov 17, 2025 | 23,600.00 | 24,170.00 | 23,200.00 | 23,200.00 | 22,908.22 | -1.69% | 694,784 |
| Nov 16, 2025 | 23,350.00 | 23,600.00 | 23,220.00 | 23,600.00 | 23,303.19 | 1.55% | 150,932 |
| Nov 13, 2025 | 23,170.00 | 23,400.00 | 23,030.00 | 23,240.00 | 22,947.71 | 0.30% | 516,517 |
| Nov 12, 2025 | 22,710.00 | 23,270.00 | 22,610.00 | 23,170.00 | 22,878.59 | 1.94% | 500,112 |
| Nov 11, 2025 | 22,310.00 | 22,840.00 | 22,180.00 | 22,730.00 | 22,444.13 | 1.93% | 462,781 |
| Nov 10, 2025 | 22,070.00 | 22,300.00 | 21,780.00 | 22,300.00 | 22,019.54 | 1.55% | 536,913 |
| Nov 9, 2025 | 22,010.00 | 22,210.00 | 21,870.00 | 21,960.00 | 21,683.81 | -0.23% | 148,928 |
| Nov 6, 2025 | 21,610.00 | 22,010.00 | 21,580.00 | 22,010.00 | 21,733.18 | 1.90% | 719,422 |
| Nov 5, 2025 | 21,640.00 | 21,760.00 | 21,360.00 | 21,600.00 | 21,328.34 | -0.18% | 408,450 |
| Nov 4, 2025 | 21,880.00 | 21,970.00 | 21,530.00 | 21,640.00 | 21,367.84 | -1.50% | 412,010 |
| Nov 3, 2025 | 21,450.00 | 21,990.00 | 21,110.00 | 21,970.00 | 21,693.69 | 2.86% | 317,400 |
| Nov 2, 2025 | 21,310.00 | 21,500.00 | 21,150.00 | 21,360.00 | 21,091.36 | 0.66% | 149,908 |
| Oct 30, 2025 | 21,390.00 | 21,530.00 | 21,100.00 | 21,220.00 | 20,953.12 | -0.42% | 1,109,417 |
| Oct 29, 2025 | 21,090.00 | 21,380.00 | 21,020.00 | 21,310.00 | 21,041.99 | 1.62% | 222,045 |
| Oct 28, 2025 | 21,040.00 | 21,280.00 | 20,900.00 | 20,970.00 | 20,706.26 | -0.57% | 279,251 |
| Oct 27, 2025 | 21,240.00 | 21,520.00 | 21,070.00 | 21,090.00 | 20,824.75 | 0.05% | 325,565 |
| Oct 26, 2025 | 21,280.00 | 21,300.00 | 20,840.00 | 21,080.00 | 20,814.88 | 0.67% | 162,032 |
| Oct 23, 2025 | 20,730.00 | 21,070.00 | 20,610.00 | 20,940.00 | 20,676.64 | 0.29% | 329,035 |
| Oct 22, 2025 | 20,770.00 | 20,930.00 | 20,580.00 | 20,880.00 | 20,617.39 | 0.48% | 442,970 |
| Oct 21, 2025 | 21,250.00 | 21,250.00 | 20,650.00 | 20,780.00 | 20,518.65 | -1.70% | 303,733 |
| Oct 20, 2025 | 20,760.00 | 21,140.00 | 20,760.00 | 21,140.00 | 20,874.12 | 2.57% | 334,294 |
| Oct 19, 2025 | 20,950.00 | 21,000.00 | 20,320.00 | 20,610.00 | 20,350.79 | -0.91% | 319,435 |
| Oct 16, 2025 | 21,530.00 | 21,530.00 | 20,740.00 | 20,800.00 | 20,538.40 | -3.75% | 603,647 |
| Oct 15, 2025 | 21,560.00 | 21,720.00 | 21,370.00 | 21,610.00 | 21,338.21 | 1.46% | 379,483 |
| Oct 12, 2025 | 21,700.00 | 21,750.00 | 21,300.00 | 21,300.00 | 21,032.11 | -1.98% | 206,612 |
| Oct 9, 2025 | 21,390.00 | 21,740.00 | 21,200.00 | 21,730.00 | 21,456.70 | 3.03% | 500,213 |
| Oct 8, 2025 | 20,900.00 | 21,320.00 | 20,730.00 | 21,090.00 | 20,824.75 | -0.99% | 431,718 |
| Oct 5, 2025 | 22,470.00 | 22,510.00 | 21,300.00 | 21,300.00 | 21,032.11 | -2.25% | 315,547 |
| Sep 30, 2025 | 21,580.00 | 21,910.00 | 21,450.00 | 21,790.00 | 21,515.95 | 2.30% | 719,692 |
| Sep 29, 2025 | 21,390.00 | 21,420.00 | 20,820.00 | 21,300.00 | 21,032.11 | 0.47% | 551,148 |
| Sep 28, 2025 | 20,840.00 | 21,200.00 | 20,670.00 | 21,200.00 | 20,933.37 | 4.79% | 268,300 |
| Sep 25, 2025 | 19,860.00 | 20,230.00 | 19,640.00 | 20,230.00 | 19,975.57 | 3.16% | 915,819 |
| Sep 21, 2025 | 20,430.00 | 20,620.00 | 19,610.00 | 19,610.00 | 19,363.37 | -3.26% | 368,148 |
| Sep 18, 2025 | 20,250.00 | 20,530.00 | 19,960.00 | 20,270.00 | 20,015.07 | 0.10% | 722,784 |
| Sep 17, 2025 | 21,100.00 | 21,110.00 | 20,140.00 | 20,250.00 | 19,995.32 | -3.16% | 493,404 |
| Sep 16, 2025 | 21,160.00 | 21,160.00 | 20,500.00 | 20,910.00 | 20,647.02 | -1.51% | 608,020 |
| Sep 15, 2025 | 21,150.00 | 21,570.00 | 20,740.00 | 21,230.00 | 20,962.99 | 0.62% | 339,222 |
| Sep 14, 2025 | 21,350.00 | 21,380.00 | 21,050.00 | 21,100.00 | 20,834.63 | -1.22% | 88,814 |
| Sep 11, 2025 | 21,830.00 | 21,920.00 | 21,210.00 | 21,360.00 | 21,091.36 | -1.43% | 346,262 |
| Sep 10, 2025 | 21,800.00 | 21,870.00 | 21,580.00 | 21,670.00 | 21,397.46 | -0.69% | 231,414 |
| Sep 9, 2025 | 21,760.00 | 22,110.00 | 21,580.00 | 21,820.00 | 21,545.57 | 0.18% | 342,022 |
| Sep 8, 2025 | 22,000.00 | 22,040.00 | 21,690.00 | 21,780.00 | 21,506.08 | -0.91% | 240,924 |
| Sep 7, 2025 | 21,930.00 | 21,990.00 | 21,720.00 | 21,980.00 | 21,703.56 | 0.64% | 82,555 |
| Sep 4, 2025 | 21,630.00 | 21,910.00 | 21,620.00 | 21,840.00 | 21,565.32 | 1.44% | 299,777 |
| Sep 3, 2025 | 21,340.00 | 21,620.00 | 21,320.00 | 21,530.00 | 21,259.22 | 1.41% | 316,674 |
| Sep 2, 2025 | 21,450.00 | 21,460.00 | 21,200.00 | 21,230.00 | 20,962.99 | -1.21% | 330,449 |
| Sep 1, 2025 | 21,710.00 | 21,780.00 | 21,320.00 | 21,490.00 | 21,219.72 | -1.01% | 251,911 |
| Aug 31, 2025 | 21,800.00 | 21,910.00 | 21,530.00 | 21,710.00 | 21,436.96 | -0.64% | 239,489 |
| Aug 28, 2025 | 21,610.00 | 21,980.00 | 21,610.00 | 21,850.00 | 21,575.19 | -0.32% | 1,368,001 |
| Aug 27, 2025 | 22,020.00 | 22,120.00 | 21,690.00 | 21,920.00 | 21,644.31 | -0.45% | 418,928 |
| Aug 26, 2025 | 21,600.00 | 22,040.00 | 21,560.00 | 22,020.00 | 21,743.06 | 1.99% | 1,189,804 |
| Aug 25, 2025 | 21,150.00 | 21,740.00 | 21,090.00 | 21,590.00 | 21,318.46 | 1.89% | 402,329 |
| Aug 24, 2025 | 20,910.00 | 21,190.00 | 20,820.00 | 21,190.00 | 20,923.50 | 2.52% | 175,571 |
| Aug 21, 2025 | 20,830.00 | 20,970.00 | 20,570.00 | 20,670.00 | 20,410.04 | -2.04% | 568,032 |
| Aug 20, 2025 | 21,000.00 | 21,220.00 | 20,850.00 | 21,100.00 | 20,558.66 | - | 624,532 |
| Aug 19, 2025 | 20,780.00 | 21,100.00 | 20,670.00 | 21,100.00 | 20,558.66 | 2.08% | 1,622,098 |
| Aug 18, 2025 | 21,070.00 | 21,080.00 | 20,480.00 | 20,670.00 | 20,139.69 | -1.99% | 606,350 |
| Aug 17, 2025 | 20,750.00 | 21,090.00 | 20,720.00 | 21,090.00 | 20,548.91 | 2.13% | 202,453 |
| Aug 14, 2025 | 20,700.00 | 20,860.00 | 20,370.00 | 20,650.00 | 20,120.20 | -0.86% | 557,684 |
| Aug 13, 2025 | 20,790.00 | 20,920.00 | 20,550.00 | 20,830.00 | 20,295.59 | 1.17% | 498,817 |
| Aug 12, 2025 | 21,030.00 | 21,060.00 | 20,470.00 | 20,590.00 | 20,061.74 | -1.95% | 422,664 |
| Aug 11, 2025 | 21,580.00 | 21,800.00 | 20,870.00 | 21,000.00 | 20,461.22 | -3.23% | 824,727 |
| Aug 10, 2025 | 20,620.00 | 21,700.00 | 20,430.00 | 21,700.00 | 21,143.26 | 6.01% | 569,614 |
| Aug 7, 2025 | 20,310.00 | 20,620.00 | 20,160.00 | 20,470.00 | 19,944.82 | 0.84% | 1,800,843 |
| Aug 6, 2025 | 20,170.00 | 20,580.00 | 20,000.00 | 20,300.00 | 19,779.18 | 0.54% | 827,022 |
| Aug 5, 2025 | 20,840.00 | 20,970.00 | 20,040.00 | 20,190.00 | 19,672.00 | -3.58% | 467,120 |
| Aug 4, 2025 | 20,740.00 | 21,100.00 | 20,670.00 | 20,940.00 | 20,402.76 | -0.52% | 473,065 |
| Jul 31, 2025 | 21,310.00 | 21,430.00 | 20,930.00 | 21,050.00 | 20,509.94 | -0.80% | 362,843 |
| Jul 30, 2025 | 21,270.00 | 21,460.00 | 21,170.00 | 21,220.00 | 20,675.58 | - | 255,830 |
| Jul 29, 2025 | 21,170.00 | 21,380.00 | 21,110.00 | 21,220.00 | 20,675.58 | 0.09% | 438,179 |
| Jul 28, 2025 | 21,100.00 | 21,350.00 | 20,900.00 | 21,200.00 | 20,656.09 | 0.90% | 475,906 |
| Jul 27, 2025 | 21,220.00 | 21,400.00 | 21,010.00 | 21,010.00 | 20,470.97 | -2.51% | 221,075 |
| Jul 24, 2025 | 21,550.00 | 21,720.00 | 21,380.00 | 21,550.00 | 20,997.11 | -1.24% | 1,628,531 |
| Jul 23, 2025 | 22,090.00 | 22,180.00 | 21,580.00 | 21,820.00 | 21,260.19 | -0.37% | 507,024 |
| Jul 22, 2025 | 21,990.00 | 22,090.00 | 21,730.00 | 21,900.00 | 21,338.13 | -0.45% | 437,366 |
| Jul 21, 2025 | 21,780.00 | 22,000.00 | 21,720.00 | 22,000.00 | 21,435.57 | 1.29% | 380,575 |
| Jul 20, 2025 | 22,090.00 | 22,100.00 | 21,720.00 | 21,720.00 | 21,162.75 | -1.27% | 151,131 |
| Jul 17, 2025 | 21,810.00 | 22,020.00 | 21,790.00 | 22,000.00 | 21,435.57 | 1.15% | 315,622 |
| Jul 16, 2025 | 21,780.00 | 22,090.00 | 21,700.00 | 21,750.00 | 21,191.98 | -0.46% | 269,389 |
| Jul 15, 2025 | 21,610.00 | 22,040.00 | 21,600.00 | 21,850.00 | 21,289.42 | 1.35% | 357,751 |
| Jul 14, 2025 | 22,020.00 | 22,130.00 | 21,560.00 | 21,560.00 | 21,006.86 | -1.96% | 531,199 |
| Jul 13, 2025 | 22,560.00 | 22,660.00 | 21,990.00 | 21,990.00 | 21,425.82 | -3.47% | 229,507 |
| Jul 10, 2025 | 22,710.00 | 22,920.00 | 22,590.00 | 22,780.00 | 22,195.56 | 0.35% | 405,461 |
| Jul 9, 2025 | 22,260.00 | 22,780.00 | 22,260.00 | 22,700.00 | 22,117.61 | 1.66% | 715,779 |
| Jul 8, 2025 | 22,220.00 | 22,520.00 | 22,010.00 | 22,330.00 | 21,757.10 | -0.09% | 430,588 |
| Jul 7, 2025 | 22,400.00 | 22,560.00 | 22,210.00 | 22,350.00 | 21,776.59 | -0.22% | 393,822 |
| Jul 6, 2025 | 22,500.00 | 22,650.00 | 22,310.00 | 22,400.00 | 21,825.31 | -0.44% | 179,820 |