Mizrahi Tefahot Bank Ltd. (TLV:MZTF)
Israel
· Delayed Price · Currency is ILS · Price in ILA 23,270
-880 (-3.64%)
Mar 9, 2026, 5:24 PM IDT
Mizrahi Tefahot Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23,670.00 | 23,860.00 | 23,270.00 | 23,270.00 | - | -3.64% | 502,166 |
| Mar 6, 2026 | 24,400.00 | 24,510.00 | 23,600.00 | 24,150.00 | 23,879.96 | 0.12% | 719,024 |
| Mar 5, 2026 | 24,200.00 | 24,400.00 | 23,890.00 | 24,120.00 | 23,850.30 | -0.25% | 785,988 |
| Mar 4, 2026 | 24,440.00 | 25,000.00 | 24,180.00 | 24,180.00 | 23,909.63 | -1.39% | 613,814 |
| Mar 2, 2026 | 24,240.00 | 24,820.00 | 24,180.00 | 24,520.00 | 24,245.83 | 4.52% | 939,346 |
| Feb 27, 2026 | 23,160.00 | 23,730.00 | 23,020.00 | 23,460.00 | 23,197.68 | 0.17% | 506,262 |
| Feb 26, 2026 | 23,600.00 | 23,750.00 | 23,230.00 | 23,420.00 | 23,158.13 | -4.33% | 1,017,165 |
| Feb 25, 2026 | 24,710.00 | 24,790.00 | 24,040.00 | 24,480.00 | 24,206.28 | -0.81% | 316,331 |
| Feb 24, 2026 | 25,190.00 | 25,250.00 | 24,590.00 | 24,680.00 | 24,404.04 | -1.91% | 260,557 |
| Feb 23, 2026 | 24,630.00 | 25,240.00 | 24,530.00 | 25,160.00 | 24,878.67 | 2.57% | 270,823 |
| Feb 20, 2026 | 24,890.00 | 25,010.00 | 24,440.00 | 24,530.00 | 24,255.72 | -1.45% | 593,699 |
| Feb 19, 2026 | 25,440.00 | 25,680.00 | 24,890.00 | 24,890.00 | 24,611.69 | -2.16% | 322,083 |
| Feb 18, 2026 | 25,300.00 | 25,760.00 | 25,200.00 | 25,440.00 | 25,155.54 | 0.28% | 293,347 |
| Feb 17, 2026 | 25,300.00 | 25,480.00 | 25,060.00 | 25,370.00 | 25,086.32 | -0.47% | 248,730 |
| Feb 16, 2026 | 25,880.00 | 25,900.00 | 25,240.00 | 25,490.00 | 25,204.98 | -0.51% | 462,565 |
| Feb 13, 2026 | 25,780.00 | 25,920.00 | 25,610.00 | 25,620.00 | 25,333.53 | -1.46% | 283,538 |
| Feb 12, 2026 | 25,420.00 | 26,070.00 | 25,230.00 | 26,000.00 | 25,709.28 | 2.28% | 514,871 |
| Feb 11, 2026 | 25,410.00 | 25,420.00 | 25,070.00 | 25,420.00 | 25,135.76 | 0.04% | 325,491 |
| Feb 10, 2026 | 25,120.00 | 25,490.00 | 25,100.00 | 25,410.00 | 25,125.88 | 1.15% | 518,239 |
| Feb 9, 2026 | 24,900.00 | 25,120.00 | 24,600.00 | 25,120.00 | 24,839.12 | 1.45% | 377,923 |
| Feb 6, 2026 | 24,900.00 | 24,960.00 | 24,380.00 | 24,760.00 | 24,483.14 | -0.56% | 299,506 |
| Feb 5, 2026 | 25,410.00 | 25,450.00 | 24,880.00 | 24,900.00 | 24,621.58 | -1.39% | 1,043,228 |
| Feb 4, 2026 | 25,200.00 | 25,280.00 | 24,940.00 | 25,250.00 | 24,967.67 | 1.45% | 506,632 |
| Feb 3, 2026 | 24,730.00 | 25,040.00 | 24,730.00 | 24,890.00 | 24,611.69 | 1.06% | 428,691 |
| Feb 2, 2026 | 24,250.00 | 24,630.00 | 24,190.00 | 24,630.00 | 24,354.60 | 1.19% | 446,775 |
| Jan 30, 2026 | 24,000.00 | 24,500.00 | 24,000.00 | 24,340.00 | 24,067.84 | 1.42% | 360,131 |
| Jan 29, 2026 | 24,210.00 | 24,380.00 | 23,940.00 | 24,000.00 | 23,731.64 | -1.19% | 282,204 |
| Jan 28, 2026 | 24,510.00 | 24,680.00 | 24,290.00 | 24,290.00 | 24,018.40 | -1.22% | 303,389 |
| Jan 27, 2026 | 24,770.00 | 24,840.00 | 24,520.00 | 24,590.00 | 24,315.05 | -0.32% | 193,213 |
| Jan 26, 2026 | 24,460.00 | 24,770.00 | 24,280.00 | 24,670.00 | 24,394.15 | 1.61% | 205,241 |
| Jan 23, 2026 | 24,530.00 | 24,550.00 | 24,100.00 | 24,280.00 | 24,008.51 | -0.86% | 587,415 |
| Jan 22, 2026 | 24,040.00 | 24,490.00 | 24,020.00 | 24,490.00 | 24,216.16 | 2.60% | 313,862 |
| Jan 21, 2026 | 24,090.00 | 24,250.00 | 23,720.00 | 23,870.00 | 23,603.10 | -0.75% | 484,883 |
| Jan 20, 2026 | 24,400.00 | 24,520.00 | 23,870.00 | 24,050.00 | 23,781.08 | -1.43% | 261,479 |
| Jan 19, 2026 | 24,490.00 | 24,850.00 | 24,350.00 | 24,400.00 | 24,127.17 | -1.81% | 371,985 |
| Jan 16, 2026 | 24,800.00 | 25,150.00 | 24,580.00 | 24,850.00 | 24,572.14 | 0.93% | 439,132 |
| Jan 15, 2026 | 24,340.00 | 24,670.00 | 24,090.00 | 24,620.00 | 24,344.71 | 0.61% | 355,058 |
| Jan 14, 2026 | 23,790.00 | 24,470.00 | 23,680.00 | 24,470.00 | 24,196.39 | 3.16% | 359,088 |
| Jan 13, 2026 | 23,820.00 | 23,910.00 | 23,480.00 | 23,720.00 | 23,454.77 | -0.67% | 274,780 |
| Jan 12, 2026 | 23,900.00 | 24,100.00 | 23,550.00 | 23,880.00 | 23,612.98 | -0.83% | 330,280 |
| Jan 9, 2026 | 23,700.00 | 24,080.00 | 23,700.00 | 24,080.00 | 23,810.75 | 1.01% | 152,148 |
| Jan 8, 2026 | 23,810.00 | 24,160.00 | 23,520.00 | 23,840.00 | 23,573.43 | -0.63% | 354,750 |
| Jan 7, 2026 | 23,730.00 | 23,990.00 | 23,520.00 | 23,990.00 | 23,721.75 | 1.44% | 483,105 |
| Jan 6, 2026 | 22,840.00 | 23,650.00 | 22,780.00 | 23,650.00 | 23,385.56 | 3.55% | 488,566 |
| Jan 5, 2026 | 23,500.00 | 23,690.00 | 22,840.00 | 22,840.00 | 22,584.61 | -1.97% | 453,277 |
| Jan 1, 2026 | 22,020.00 | 23,300.00 | 22,020.00 | 23,300.00 | 23,039.47 | 4.77% | 194,399 |
| Dec 31, 2025 | 22,530.00 | 22,670.00 | 22,240.00 | 22,240.00 | 21,991.32 | -1.46% | 559,196 |
| Dec 30, 2025 | 22,600.00 | 22,850.00 | 22,440.00 | 22,570.00 | 22,317.63 | -0.44% | 354,031 |
| Dec 29, 2025 | 22,140.00 | 22,680.00 | 22,070.00 | 22,670.00 | 22,416.51 | 2.35% | 525,181 |
| Dec 28, 2025 | 22,150.00 | 22,630.00 | 22,150.00 | 22,150.00 | 21,902.33 | -0.89% | 182,761 |
| Dec 25, 2025 | 23,320.00 | 23,450.00 | 22,350.00 | 22,350.00 | 22,100.09 | -4.85% | 452,192 |
| Dec 24, 2025 | 23,720.00 | 23,810.00 | 23,170.00 | 23,490.00 | 23,227.34 | -0.97% | 390,601 |
| Dec 23, 2025 | 23,900.00 | 23,920.00 | 23,520.00 | 23,720.00 | 23,454.77 | -0.88% | 438,010 |
| Dec 22, 2025 | 23,570.00 | 24,030.00 | 23,570.00 | 23,930.00 | 23,662.42 | 1.36% | 270,200 |
| Dec 21, 2025 | 23,610.00 | 23,810.00 | 23,520.00 | 23,610.00 | 23,346.00 | -1.05% | 112,760 |
| Dec 18, 2025 | 23,690.00 | 23,920.00 | 23,490.00 | 23,860.00 | 23,593.21 | 0.63% | 422,411 |
| Dec 17, 2025 | 23,780.00 | 23,840.00 | 23,440.00 | 23,710.00 | 23,444.88 | 0.04% | 681,532 |
| Dec 16, 2025 | 23,450.00 | 23,850.00 | 23,420.00 | 23,700.00 | 23,435.00 | 0.21% | 348,992 |
| Dec 15, 2025 | 23,700.00 | 24,020.00 | 23,520.00 | 23,650.00 | 23,385.56 | -0.04% | 378,139 |
| Dec 14, 2025 | 23,820.00 | 23,980.00 | 23,650.00 | 23,660.00 | 23,395.44 | -1.21% | 220,468 |
| Dec 11, 2025 | 23,690.00 | 24,290.00 | 23,690.00 | 23,950.00 | 23,682.20 | 0.50% | 408,063 |
| Dec 10, 2025 | 23,420.00 | 23,830.00 | 23,340.00 | 23,830.00 | 23,563.54 | 1.15% | 304,395 |
| Dec 9, 2025 | 23,680.00 | 23,770.00 | 23,410.00 | 23,560.00 | 23,296.56 | -0.72% | 270,995 |
| Dec 8, 2025 | 23,480.00 | 23,840.00 | 23,400.00 | 23,730.00 | 23,464.66 | 0.76% | 293,264 |
| Dec 7, 2025 | 23,160.00 | 23,550.00 | 23,160.00 | 23,550.00 | 23,286.67 | 1.12% | 141,601 |
| Dec 4, 2025 | 23,220.00 | 23,320.00 | 23,110.00 | 23,290.00 | 23,029.58 | 0.91% | 330,222 |
| Dec 3, 2025 | 23,280.00 | 23,490.00 | 23,080.00 | 23,080.00 | 22,821.93 | -1.28% | 342,590 |
| Dec 2, 2025 | 23,280.00 | 23,380.00 | 23,150.00 | 23,380.00 | 23,118.57 | 0.39% | 314,750 |
| Dec 1, 2025 | 22,870.00 | 23,320.00 | 22,770.00 | 23,290.00 | 23,029.58 | 1.84% | 470,795 |
| Nov 30, 2025 | 22,840.00 | 23,150.00 | 22,760.00 | 22,870.00 | 22,614.28 | 0.53% | 121,406 |
| Nov 27, 2025 | 22,500.00 | 22,750.00 | 22,300.00 | 22,750.00 | 22,495.62 | 1.84% | 493,279 |
| Nov 26, 2025 | 22,390.00 | 22,620.00 | 22,240.00 | 22,340.00 | 22,090.20 | -0.22% | 197,780 |
| Nov 25, 2025 | 22,460.00 | 22,490.00 | 22,200.00 | 22,390.00 | 22,139.64 | -1.28% | 325,488 |
| Nov 24, 2025 | 22,820.00 | 23,030.00 | 22,560.00 | 22,680.00 | 22,144.35 | -0.31% | 771,840 |
| Nov 23, 2025 | 22,480.00 | 22,840.00 | 22,480.00 | 22,750.00 | 22,212.69 | 0.93% | 301,408 |
| Nov 20, 2025 | 23,320.00 | 23,380.00 | 22,540.00 | 22,540.00 | 22,007.65 | -2.80% | 346,702 |
| Nov 19, 2025 | 22,920.00 | 23,220.00 | 22,750.00 | 23,190.00 | 22,642.30 | 1.67% | 308,330 |
| Nov 18, 2025 | 23,170.00 | 23,350.00 | 22,670.00 | 22,810.00 | 22,271.28 | -1.68% | 588,090 |
| Nov 17, 2025 | 23,600.00 | 24,170.00 | 23,200.00 | 23,200.00 | 22,652.07 | -1.69% | 694,784 |
| Nov 16, 2025 | 23,350.00 | 23,600.00 | 23,220.00 | 23,600.00 | 23,042.62 | 1.55% | 150,932 |
| Nov 13, 2025 | 23,170.00 | 23,400.00 | 23,030.00 | 23,240.00 | 22,691.12 | 0.30% | 516,517 |
| Nov 12, 2025 | 22,710.00 | 23,270.00 | 22,610.00 | 23,170.00 | 22,622.77 | 1.94% | 500,112 |
| Nov 11, 2025 | 22,310.00 | 22,840.00 | 22,180.00 | 22,730.00 | 22,193.17 | 1.93% | 462,781 |
| Nov 10, 2025 | 22,070.00 | 22,300.00 | 21,780.00 | 22,300.00 | 21,773.32 | 1.55% | 536,913 |
| Nov 9, 2025 | 22,010.00 | 22,210.00 | 21,870.00 | 21,960.00 | 21,441.35 | -0.23% | 148,928 |
| Nov 6, 2025 | 21,610.00 | 22,010.00 | 21,580.00 | 22,010.00 | 21,490.17 | 1.90% | 719,422 |
| Nov 5, 2025 | 21,640.00 | 21,760.00 | 21,360.00 | 21,600.00 | 21,089.85 | -0.18% | 408,450 |
| Nov 4, 2025 | 21,880.00 | 21,970.00 | 21,530.00 | 21,640.00 | 21,128.91 | -1.50% | 412,010 |
| Nov 3, 2025 | 21,450.00 | 21,990.00 | 21,110.00 | 21,970.00 | 21,451.12 | 2.86% | 317,400 |
| Nov 2, 2025 | 21,310.00 | 21,500.00 | 21,150.00 | 21,360.00 | 20,855.52 | 0.66% | 149,908 |
| Oct 30, 2025 | 21,390.00 | 21,530.00 | 21,100.00 | 21,220.00 | 20,718.83 | -0.42% | 1,109,417 |
| Oct 29, 2025 | 21,090.00 | 21,380.00 | 21,020.00 | 21,310.00 | 20,806.70 | 1.62% | 222,045 |
| Oct 28, 2025 | 21,040.00 | 21,280.00 | 20,900.00 | 20,970.00 | 20,474.73 | -0.57% | 279,251 |
| Oct 27, 2025 | 21,240.00 | 21,520.00 | 21,070.00 | 21,090.00 | 20,591.90 | 0.05% | 325,565 |
| Oct 26, 2025 | 21,280.00 | 21,300.00 | 20,840.00 | 21,080.00 | 20,582.14 | 0.67% | 162,032 |
| Oct 23, 2025 | 20,730.00 | 21,070.00 | 20,610.00 | 20,940.00 | 20,445.44 | 0.29% | 329,035 |
| Oct 22, 2025 | 20,770.00 | 20,930.00 | 20,580.00 | 20,880.00 | 20,386.86 | 0.48% | 442,970 |
| Oct 21, 2025 | 21,250.00 | 21,250.00 | 20,650.00 | 20,780.00 | 20,289.22 | -1.70% | 303,733 |
| Oct 20, 2025 | 20,760.00 | 21,140.00 | 20,760.00 | 21,140.00 | 20,640.72 | 2.57% | 334,294 |
| Oct 19, 2025 | 20,950.00 | 21,000.00 | 20,320.00 | 20,610.00 | 20,123.24 | -0.91% | 319,435 |