Michpal Technologies Ltd. MCPL
TASE · Israel · Technology Services
ILA 5,036.00-235.00 (-4.46%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 5,036.00 | -4.46% | ILA 5,271.00 | ILA 5,173.00 | ILA 4,900.00 | 737 |
| 2026-09-30 | ILA 5,271.00 | +3.01% | ILA 5,117.00 | ILA 5,271.00 | ILA 5,117.00 | 1.00K |
| 2026-09-29 | ILA 5,117.00 | +4.00% | ILA 4,920.00 | ILA 5,175.00 | ILA 5,099.00 | 218 |
| 2026-09-28 | ILA 4,920.00 | +4.44% | ILA 4,711.00 | ILA 5,176.00 | ILA 4,804.00 | 1.41K |
| 2026-09-24 | ILA 4,711.00 | -3.25% | ILA 4,869.00 | ILA 4,871.00 | ILA 4,626.00 | 541 |
| 2026-09-23 | ILA 4,869.00 | -2.07% | ILA 4,972.00 | ILA 4,996.00 | ILA 4,755.00 | 551 |
| 2026-09-22 | ILA 4,972.00 | +2.09% | ILA 4,870.00 | ILA 5,112.00 | ILA 4,870.00 | 630 |
| 2026-09-17 | ILA 4,870.00 | -2.93% | ILA 5,017.00 | ILA 5,045.00 | ILA 4,711.00 | 486 |
| 2026-09-16 | ILA 5,017.00 | -6.99% | ILA 5,394.00 | ILA 5,399.00 | ILA 4,855.00 | 2.18K |
| 2026-09-15 | ILA 5,394.00 | -3.80% | ILA 5,607.00 | ILA 5,607.00 | ILA 5,111.00 | 1.59K |
| 2026-09-14 | ILA 5,607.00 | -2.89% | ILA 5,774.00 | ILA 5,671.00 | ILA 5,410.00 | 512 |
| 2026-09-10 | ILA 5,774.00 | -2.05% | ILA 5,895.00 | ILA 5,803.00 | ILA 5,470.00 | 320 |
| 2026-09-09 | ILA 5,895.00 | 0.00% | ILA 5,895.00 | ILA 5,895.00 | ILA 5,895.00 | 20 |
| 2026-09-08 | ILA 5,895.00 | +0.05% | ILA 5,951.00 | ILA 5,951.00 | ILA 5,897.00 | 11 |
| 2026-09-07 | ILA 5,892.00 | +0.05% | ILA 5,889.00 | ILA 5,895.00 | ILA 5,895.00 | 14 |
| 2026-09-04 | ILA 5,889.00 | -0.56% | ILA 5,922.00 | ILA 5,922.00 | ILA 5,833.00 | 13 |
| 2026-09-03 | ILA 5,922.00 | -0.92% | ILA 5,977.00 | ILA 6,030.00 | ILA 5,898.00 | 144 |
| 2026-09-02 | ILA 5,977.00 | -1.26% | ILA 6,053.00 | ILA 5,992.00 | ILA 5,976.00 | 405 |
| 2026-09-01 | ILA 6,053.00 | -3.41% | ILA 6,267.00 | ILA 6,267.00 | ILA 5,891.00 | 1.34K |
| 2026-08-31 | ILA 6,267.00 | +1.67% | ILA 6,164.00 | ILA 6,780.00 | ILA 6,164.00 | 72 |
| 2026-08-28 | ILA 6,164.00 | +4.79% | ILA 5,882.00 | ILA 6,176.00 | ILA 5,882.00 | 580 |
| 2026-08-27 | ILA 5,882.00 | +5.32% | ILA 5,585.00 | ILA 6,047.00 | ILA 5,681.00 | 1.98K |
| 2026-08-26 | ILA 5,585.00 | +2.42% | ILA 5,453.00 | ILA 5,643.00 | ILA 5,453.00 | 405 |
| 2026-08-25 | ILA 5,453.00 | +0.68% | ILA 5,416.00 | ILA 5,748.00 | ILA 5,359.00 | 1.31K |
| 2026-08-24 | ILA 5,416.00 | 0.00% | ILA 5,416.00 | ILA 5,416.00 | ILA 5,412.00 | 2.14K |
| 2026-08-21 | ILA 5,416.00 | 0.00% | ILA 5,416.00 | ILA 5,416.00 | ILA 5,416.00 | 1 |
| 2026-08-20 | ILA 5,416.00 | 0.00% | ILA 5,416.00 | ILA 5,416.00 | ILA 5,416.00 | 2 |
| 2026-08-19 | ILA 5,416.00 | -0.07% | ILA 5,420.00 | ILA 5,351.00 | ILA 5,351.00 | 2 |
| 2026-08-18 | ILA 5,420.00 | 0.00% | ILA 5,420.00 | ILA 5,420.00 | ILA 5,420.00 | 4 |
| 2026-08-17 | ILA 5,420.00 | -0.97% | ILA 5,473.00 | ILA 5,420.00 | ILA 5,420.00 | 371 |
| 2026-08-14 | ILA 5,473.00 | 0.00% | ILA 5,473.00 | ILA 5,473.00 | ILA 5,473.00 | 3 |
| 2026-08-13 | ILA 5,473.00 | +0.05% | ILA 5,470.00 | ILA 5,486.00 | ILA 5,470.00 | 7 |
| 2026-08-12 | ILA 5,470.00 | +0.13% | ILA 5,463.00 | ILA 5,486.00 | ILA 5,482.00 | 13 |
| 2026-08-11 | ILA 5,463.00 | 0.00% | ILA 5,463.00 | ILA 5,463.00 | ILA 5,463.00 | 3 |
| 2026-08-10 | ILA 5,463.00 | -0.15% | ILA 5,471.00 | ILA 5,498.00 | ILA 5,401.00 | 25 |
| 2026-08-07 | ILA 5,471.00 | -0.55% | ILA 5,501.00 | ILA 5,508.00 | ILA 5,336.00 | 612 |
| 2026-08-06 | ILA 5,501.00 | +0.97% | ILA 5,448.00 | ILA 5,501.00 | ILA 5,416.00 | 4.76K |
| 2026-08-05 | ILA 5,448.00 | +1.15% | ILA 5,386.00 | ILA 5,508.00 | ILA 5,358.00 | 87 |
| 2026-08-04 | ILA 5,386.00 | +0.06% | ILA 5,383.00 | ILA 5,390.00 | ILA 5,383.00 | 347 |
| 2026-08-03 | ILA 5,383.00 | -0.09% | ILA 5,388.00 | ILA 5,298.00 | ILA 5,298.00 | 2 |
| 2026-07-31 | ILA 5,388.00 | +2.01% | ILA 5,282.00 | ILA 5,493.00 | ILA 5,282.00 | 553 |
| 2026-07-30 | ILA 5,282.00 | +3.65% | ILA 5,096.00 | ILA 5,422.00 | ILA 5,025.00 | 1.90K |
| 2026-07-29 | ILA 5,096.00 | -2.19% | ILA 5,210.00 | ILA 5,210.00 | ILA 5,084.00 | 632 |
| 2026-07-28 | ILA 5,210.00 | -2.25% | ILA 5,330.00 | ILA 5,210.00 | ILA 5,210.00 | 419 |
| 2026-07-27 | ILA 5,330.00 | -0.26% | ILA 5,344.00 | ILA 5,344.00 | ILA 5,223.00 | 622 |
| 2026-07-24 | ILA 5,344.00 | -1.76% | ILA 5,440.00 | ILA 5,344.00 | ILA 5,343.00 | 704 |
| 2026-07-22 | ILA 5,440.00 | 0.00% | ILA 5,440.00 | ILA 5,440.00 | ILA 5,440.00 | 1 |
| 2026-07-21 | ILA 5,440.00 | -0.18% | ILA 5,450.00 | ILA 5,341.00 | ILA 5,341.00 | 3 |
| 2026-07-20 | ILA 5,450.00 | -0.06% | ILA 5,453.00 | ILA 5,357.00 | ILA 5,357.00 | 1 |
| 2026-07-16 | ILA 5,453.00 | -0.37% | ILA 5,473.00 | ILA 5,390.00 | ILA 5,390.00 | 8 |
| 2026-07-15 | ILA 5,473.00 | 0.00% | ILA 5,473.00 | ILA 5,473.00 | ILA 5,473.00 | 456 |
| 2026-07-14 | ILA 5,473.00 | -1.72% | ILA 5,569.00 | ILA 5,513.00 | ILA 5,471.00 | 385 |
| 2026-07-13 | ILA 5,569.00 | -0.16% | ILA 5,578.00 | ILA 5,480.00 | ILA 5,480.00 | 3 |
| 2026-07-10 | ILA 5,578.00 | 0.00% | ILA 5,578.00 | ILA 5,578.00 | ILA 5,578.00 | 3 |
| 2026-07-09 | ILA 5,578.00 | -0.76% | ILA 5,621.00 | ILA 5,649.00 | ILA 5,498.00 | 132 |
| 2026-07-08 | ILA 5,621.00 | -1.61% | ILA 5,770.00 | ILA 5,770.00 | ILA 5,610.00 | 906 |
| 2026-07-07 | ILA 5,713.00 | -2.33% | ILA 5,849.00 | ILA 5,797.00 | ILA 5,685.00 | 1.05K |
| 2026-07-06 | ILA 5,849.00 | +0.02% | ILA 5,848.00 | ILA 5,855.00 | ILA 5,855.00 | 3 |
| 2026-07-03 | ILA 5,848.00 | -0.19% | ILA 5,859.00 | ILA 5,478.00 | ILA 5,478.00 | 1 |
| 2026-07-02 | ILA 5,859.00 | 0.00% | ILA 5,859.00 | ILA 5,859.00 | ILA 5,859.00 | 2 |
| 2026-07-01 | ILA 5,859.00 | -0.27% | ILA 5,875.00 | ILA 5,699.00 | ILA 5,699.00 | 3 |
| 2026-06-30 | ILA 5,875.00 | +4.74% | ILA 5,609.00 | ILA 6,130.00 | ILA 5,609.00 | 3.20K |
| 2026-06-29 | ILA 5,609.00 | +4.55% | ILA 5,365.00 | ILA 5,610.00 | ILA 5,412.00 | 1.44K |
| 2026-06-26 | ILA 5,365.00 | -0.52% | ILA 5,393.00 | ILA 5,365.00 | ILA 5,345.00 | 6.50K |
| 2026-06-25 | ILA 5,393.00 | +0.48% | ILA 5,367.00 | ILA 5,393.00 | ILA 5,320.00 | 2.56K |
| 2026-06-24 | ILA 5,367.00 | +0.30% | ILA 5,351.00 | ILA 5,383.00 | ILA 5,351.00 | 234 |
| 2026-06-23 | ILA 5,351.00 | +2.04% | ILA 5,244.00 | ILA 5,382.00 | ILA 5,049.00 | 2.36K |
| 2026-06-22 | ILA 5,244.00 | +3.39% | ILA 5,072.00 | ILA 5,325.00 | ILA 5,167.00 | 404 |
| 2026-06-19 | ILA 5,072.00 | 0.00% | ILA 5,072.00 | ILA 5,072.00 | ILA 5,072.00 | 1 |
| 2026-06-18 | ILA 5,072.00 | +1.87% | ILA 5,030.00 | ILA 5,104.00 | ILA 4,979.00 | 3.01K |
| 2026-06-17 | ILA 4,979.00 | -1.41% | ILA 5,050.00 | ILA 5,030.00 | ILA 4,899.00 | 155 |
| 2026-06-16 | ILA 5,050.00 | -3.35% | ILA 5,225.00 | ILA 5,381.00 | ILA 4,859.00 | 5.63K |
| 2026-06-15 | ILA 5,225.00 | -0.15% | ILA 5,233.00 | ILA 5,285.00 | ILA 5,000.00 | 579 |
| 2026-06-12 | ILA 5,233.00 | -1.34% | ILA 5,304.00 | ILA 5,272.00 | ILA 5,207.00 | 776 |
| 2026-06-11 | ILA 5,304.00 | -1.03% | ILA 5,359.00 | ILA 5,312.00 | ILA 5,047.00 | 97 |
| 2026-06-10 | ILA 5,359.00 | -0.33% | ILA 5,377.00 | ILA 5,522.00 | ILA 5,135.00 | 710 |
| 2026-06-09 | ILA 5,377.00 | +1.36% | ILA 5,427.00 | ILA 5,427.00 | ILA 5,331.00 | 783 |
| 2026-06-08 | ILA 5,305.00 | +1.59% | ILA 5,222.00 | ILA 5,420.00 | ILA 5,208.00 | 885 |
| 2026-06-05 | ILA 5,222.00 | -0.91% | ILA 5,270.00 | ILA 5,223.00 | ILA 5,112.00 | 18 |
| 2026-06-04 | ILA 5,270.00 | -1.66% | ILA 5,359.00 | ILA 5,319.00 | ILA 5,091.00 | 38 |
| 2026-06-03 | ILA 5,359.00 | -0.81% | ILA 5,403.00 | ILA 5,403.00 | ILA 5,355.00 | 80 |
| 2026-06-02 | ILA 5,403.00 | -2.00% | ILA 5,513.00 | ILA 5,513.00 | ILA 5,348.00 | 25 |
| 2026-06-01 | ILA 5,513.00 | -0.11% | ILA 5,519.00 | ILA 5,563.00 | ILA 5,424.00 | 2.07K |
| 2026-05-29 | ILA 5,519.00 | +3.49% | ILA 5,333.00 | ILA 5,744.00 | ILA 5,438.00 | 4.08K |
| 2026-05-28 | ILA 5,333.00 | 0.00% | ILA 5,333.00 | ILA 5,438.00 | ILA 5,333.00 | 21.51K |
| 2026-05-27 | ILA 5,333.00 | +0.89% | ILA 5,239.00 | ILA 5,380.00 | ILA 5,239.00 | 3.34K |
| 2026-05-26 | ILA 5,286.00 | +0.49% | ILA 5,260.00 | ILA 5,304.00 | ILA 5,102.00 | 55 |
| 2026-05-25 | ILA 5,260.00 | +1.15% | ILA 5,200.00 | ILA 5,304.00 | ILA 5,226.00 | 8.61K |
| 2026-05-20 | ILA 5,200.00 | -0.67% | ILA 5,235.00 | ILA 5,234.00 | ILA 5,165.00 | 39 |
| 2026-05-19 | ILA 5,235.00 | -1.93% | ILA 5,338.00 | ILA 5,338.00 | ILA 5,217.00 | 1.17K |