Migdal Insurance & Financial Holdings Ltd. MGDL
TASE · Israel · Finance
ILA 2,042.00-58.00 (-2.76%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 2,100.00 | +2.44% | ILA 2,030.00 | ILA 2,123.00 | ILA 2,030.00 | 1.91M |
| 2026-09-29 | ILA 2,050.00 | -0.05% | ILA 2,068.00 | ILA 2,070.00 | ILA 2,031.00 | 740.50K |
| 2026-09-28 | ILA 2,051.00 | -1.39% | ILA 2,062.00 | ILA 2,087.00 | ILA 2,043.00 | 790.49K |
| 2026-09-25 | ILA 2,080.00 | 0.00% | ILA 2,080.00 | ILA 2,080.00 | ILA 2,080.00 | 0 |
| 2026-09-24 | ILA 2,080.00 | -1.89% | ILA 2,089.00 | ILA 2,100.00 | ILA 2,041.00 | 3.11M |
| 2026-09-23 | ILA 2,120.00 | -2.08% | ILA 2,160.00 | ILA 2,193.00 | ILA 2,101.00 | 4.01M |
| 2026-09-22 | ILA 2,165.00 | +1.22% | ILA 2,150.00 | ILA 2,197.00 | ILA 2,142.00 | 3.50M |
| 2026-09-21 | ILA 2,139.00 | 0.00% | ILA 2,139.00 | ILA 2,139.00 | ILA 2,139.00 | 0 |
| 2026-09-18 | ILA 2,139.00 | 0.00% | ILA 2,139.00 | ILA 2,139.00 | ILA 2,139.00 | 0 |
| 2026-09-17 | ILA 2,139.00 | +2.44% | ILA 2,088.00 | ILA 2,139.00 | ILA 2,088.00 | 4.35M |
| 2026-09-16 | ILA 2,088.00 | +2.05% | ILA 2,049.00 | ILA 2,088.00 | ILA 2,025.00 | 1.28M |
| 2026-09-15 | ILA 2,046.00 | -0.68% | ILA 2,060.00 | ILA 2,080.00 | ILA 2,008.00 | 1.39M |
| 2026-09-14 | ILA 2,060.00 | +0.78% | ILA 2,021.00 | ILA 2,095.00 | ILA 2,013.00 | 1.49M |
| 2026-09-11 | ILA 2,044.00 | 0.00% | ILA 2,044.00 | ILA 2,044.00 | ILA 2,044.00 | 0 |
| 2026-09-10 | ILA 2,044.00 | -1.26% | ILA 2,070.00 | ILA 2,080.00 | ILA 2,024.00 | 1.23M |
| 2026-09-09 | ILA 2,070.00 | -1.33% | ILA 2,117.00 | ILA 2,124.00 | ILA 2,054.00 | 1.01M |
| 2026-09-08 | ILA 2,098.00 | -0.76% | ILA 2,114.00 | ILA 2,124.00 | ILA 2,082.00 | 1.17M |
| 2026-09-07 | ILA 2,114.00 | +1.05% | ILA 2,092.00 | ILA 2,114.00 | ILA 2,077.00 | 859.11K |
| 2026-09-04 | ILA 2,092.00 | -0.33% | ILA 2,099.00 | ILA 2,109.00 | ILA 2,063.00 | 1.40M |
| 2026-09-03 | ILA 2,099.00 | +2.39% | ILA 2,063.00 | ILA 2,100.00 | ILA 2,022.00 | 2.21M |
| 2026-09-02 | ILA 2,050.00 | +2.55% | ILA 1,999.00 | ILA 2,051.00 | ILA 1,982.00 | 2.15M |
| 2026-09-01 | ILA 1,999.00 | -1.09% | ILA 2,030.00 | ILA 2,043.00 | ILA 1,965.00 | 1.76M |
| 2026-08-31 | ILA 2,021.00 | +1.05% | ILA 2,000.00 | ILA 2,036.00 | ILA 1,993.00 | 1.77M |
| 2026-08-28 | ILA 2,000.00 | +0.91% | ILA 1,980.00 | ILA 2,013.00 | ILA 1,957.00 | 1.98M |
| 2026-08-27 | ILA 1,982.00 | +1.90% | ILA 1,945.00 | ILA 1,982.00 | ILA 1,931.00 | 1.45M |
| 2026-08-26 | ILA 1,945.00 | +2.10% | ILA 1,910.00 | ILA 1,949.00 | ILA 1,895.00 | 2.03M |
| 2026-08-25 | ILA 1,905.00 | +3.14% | ILA 1,850.00 | ILA 1,928.00 | ILA 1,850.00 | 2.94M |
| 2026-08-24 | ILA 1,847.00 | +0.49% | ILA 1,838.00 | ILA 1,859.00 | ILA 1,827.00 | 1.05M |
| 2026-08-21 | ILA 1,838.00 | -0.33% | ILA 1,840.00 | ILA 1,855.00 | ILA 1,817.00 | 1.31M |
| 2026-08-20 | ILA 1,844.00 | -0.97% | ILA 1,873.00 | ILA 1,876.00 | ILA 1,811.00 | 2.18M |
| 2026-08-19 | ILA 1,862.00 | +3.79% | ILA 1,794.00 | ILA 1,880.00 | ILA 1,791.00 | 3.71M |
| 2026-08-18 | ILA 1,794.00 | +2.11% | ILA 1,757.00 | ILA 1,799.00 | ILA 1,707.00 | 2.07M |
| 2026-08-17 | ILA 1,757.00 | +0.17% | ILA 1,810.00 | ILA 1,850.00 | ILA 1,757.00 | 1.98M |
| 2026-08-14 | ILA 1,754.00 | +0.57% | ILA 1,754.00 | ILA 1,768.00 | ILA 1,734.00 | 515.72K |
| 2026-08-13 | ILA 1,744.00 | +1.34% | ILA 1,721.00 | ILA 1,754.00 | ILA 1,710.00 | 927.25K |
| 2026-08-12 | ILA 1,721.00 | +0.76% | ILA 1,705.00 | ILA 1,734.00 | ILA 1,697.00 | 1.06M |
| 2026-08-11 | ILA 1,708.00 | -2.34% | ILA 1,749.00 | ILA 1,766.00 | ILA 1,708.00 | 1.07M |
| 2026-08-10 | ILA 1,749.00 | -1.46% | ILA 1,771.00 | ILA 1,782.00 | ILA 1,723.00 | 1.81M |
| 2026-08-07 | ILA 1,775.00 | -0.28% | ILA 1,799.00 | ILA 1,800.00 | ILA 1,763.00 | 781.27K |
| 2026-08-06 | ILA 1,780.00 | +0.68% | ILA 1,751.00 | ILA 1,802.00 | ILA 1,750.00 | 4.72M |
| 2026-08-05 | ILA 1,768.00 | -1.78% | ILA 1,798.00 | ILA 1,835.00 | ILA 1,763.00 | 1.88M |
| 2026-08-04 | ILA 1,800.00 | +0.28% | ILA 1,792.00 | ILA 1,804.00 | ILA 1,740.00 | 2.25M |
| 2026-08-03 | ILA 1,795.00 | +3.22% | ILA 1,737.00 | ILA 1,801.00 | ILA 1,729.00 | 2.94M |
| 2026-07-31 | ILA 1,739.00 | +1.52% | ILA 1,719.00 | ILA 1,754.00 | ILA 1,712.00 | 1.84M |
| 2026-07-30 | ILA 1,713.00 | +1.96% | ILA 1,672.00 | ILA 1,720.00 | ILA 1,662.00 | 2.13M |
| 2026-07-29 | ILA 1,680.00 | -2.61% | ILA 1,724.00 | ILA 1,731.00 | ILA 1,649.00 | 2.50M |
| 2026-07-28 | ILA 1,725.00 | +0.82% | ILA 1,691.00 | ILA 1,745.00 | ILA 1,691.00 | 4.59M |
| 2026-07-27 | ILA 1,711.00 | -3.06% | ILA 1,787.00 | ILA 1,813.00 | ILA 1,711.00 | 2.32M |
| 2026-07-24 | ILA 1,765.00 | -0.84% | ILA 1,760.00 | ILA 1,774.00 | ILA 1,733.00 | 3.26M |
| 2026-07-22 | ILA 1,780.00 | +1.66% | ILA 1,759.00 | ILA 1,813.00 | ILA 1,754.00 | 2.66M |
| 2026-07-21 | ILA 1,751.00 | +1.21% | ILA 1,749.00 | ILA 1,776.00 | ILA 1,740.00 | 2.70M |
| 2026-07-20 | ILA 1,730.00 | +0.12% | ILA 1,740.00 | ILA 1,759.00 | ILA 1,706.00 | 1.72M |
| 2026-07-17 | ILA 1,728.00 | -0.23% | ILA 1,718.00 | ILA 1,758.00 | ILA 1,709.00 | 1.36M |
| 2026-07-16 | ILA 1,732.00 | +0.06% | ILA 1,759.00 | ILA 1,768.00 | ILA 1,725.00 | 1.86M |
| 2026-07-15 | ILA 1,731.00 | +0.70% | ILA 1,730.00 | ILA 1,763.00 | ILA 1,708.00 | 2.71M |
| 2026-07-14 | ILA 1,719.00 | -0.17% | ILA 1,713.00 | ILA 1,746.00 | ILA 1,686.00 | 2.02M |
| 2026-07-13 | ILA 1,722.00 | -1.37% | ILA 1,733.00 | ILA 1,767.00 | ILA 1,706.00 | 2.24M |
| 2026-07-10 | ILA 1,746.00 | +2.77% | ILA 1,700.00 | ILA 1,755.00 | ILA 1,692.00 | 1.63M |
| 2026-07-09 | ILA 1,699.00 | -1.11% | ILA 1,725.00 | ILA 1,741.00 | ILA 1,661.00 | 1.36M |
| 2026-07-08 | ILA 1,718.00 | +0.59% | ILA 1,701.00 | ILA 1,741.00 | ILA 1,674.00 | 1.99M |
| 2026-07-07 | ILA 1,708.00 | -2.18% | ILA 1,770.00 | ILA 1,770.00 | ILA 1,705.00 | 1.32M |
| 2026-07-06 | ILA 1,746.00 | +0.98% | ILA 1,745.00 | ILA 1,774.00 | ILA 1,693.00 | 2.57M |
| 2026-07-03 | ILA 1,729.00 | +0.82% | ILA 1,722.00 | ILA 1,734.00 | ILA 1,708.00 | 1.96M |
| 2026-07-02 | ILA 1,715.00 | +0.35% | ILA 1,747.00 | ILA 1,747.00 | ILA 1,685.00 | 3.91M |
| 2026-07-01 | ILA 1,709.00 | +3.20% | ILA 1,660.00 | ILA 1,725.00 | ILA 1,649.00 | 5.04M |
| 2026-06-30 | ILA 1,656.00 | -0.60% | ILA 1,680.00 | ILA 1,689.00 | ILA 1,600.00 | 3.17M |
| 2026-06-29 | ILA 1,666.00 | -0.24% | ILA 1,687.00 | ILA 1,730.00 | ILA 1,652.00 | 2.08M |
| 2026-06-26 | ILA 1,670.00 | 0.00% | ILA 1,670.00 | ILA 1,670.00 | ILA 1,670.00 | 0 |
| 2026-06-25 | ILA 1,670.00 | +0.48% | ILA 1,658.00 | ILA 1,697.00 | ILA 1,643.00 | 2.59M |
| 2026-06-24 | ILA 1,662.00 | +1.96% | ILA 1,659.00 | ILA 1,672.00 | ILA 1,630.00 | 2.05M |
| 2026-06-23 | ILA 1,630.00 | +0.62% | ILA 1,576.00 | ILA 1,647.00 | ILA 1,558.00 | 4.00M |
| 2026-06-22 | ILA 1,620.00 | -2.00% | ILA 1,675.00 | ILA 1,693.00 | ILA 1,620.00 | 2.43M |
| 2026-06-19 | ILA 1,653.00 | -1.90% | ILA 1,671.00 | ILA 1,681.00 | ILA 1,627.00 | 2.43M |
| 2026-06-18 | ILA 1,685.00 | 0.00% | ILA 1,675.00 | ILA 1,711.00 | ILA 1,638.00 | 2.34M |
| 2026-06-17 | ILA 1,685.00 | +1.02% | ILA 1,678.00 | ILA 1,700.00 | ILA 1,628.00 | 3.49M |
| 2026-06-16 | ILA 1,668.00 | -3.75% | ILA 1,712.00 | ILA 1,739.00 | ILA 1,659.00 | 2.96M |
| 2026-06-15 | ILA 1,733.00 | -5.46% | ILA 1,856.00 | ILA 1,876.00 | ILA 1,681.00 | 5.60M |
| 2026-06-12 | ILA 1,833.00 | +1.44% | ILA 1,855.00 | ILA 1,878.00 | ILA 1,810.00 | 1.44M |
| 2026-06-11 | ILA 1,807.00 | +2.67% | ILA 1,768.00 | ILA 1,817.00 | ILA 1,763.00 | 1.45M |
| 2026-06-10 | ILA 1,760.00 | -3.61% | ILA 1,791.00 | ILA 1,839.00 | ILA 1,751.00 | 2.88M |
| 2026-06-09 | ILA 1,826.00 | -1.62% | ILA 1,860.00 | ILA 1,877.00 | ILA 1,795.00 | 1.75M |
| 2026-06-08 | ILA 1,856.00 | +2.26% | ILA 1,731.00 | ILA 1,859.00 | ILA 1,729.00 | 1.85M |
| 2026-06-05 | ILA 1,815.00 | +1.40% | ILA 1,781.00 | ILA 1,823.00 | ILA 1,765.00 | 1.36M |
| 2026-06-04 | ILA 1,790.00 | +1.59% | ILA 1,784.00 | ILA 1,835.00 | ILA 1,694.00 | 4.03M |
| 2026-06-03 | ILA 1,762.00 | -3.03% | ILA 1,790.00 | ILA 1,812.00 | ILA 1,704.00 | 3.17M |
| 2026-06-02 | ILA 1,817.00 | -0.16% | ILA 1,825.00 | ILA 1,855.00 | ILA 1,771.00 | 2.23M |
| 2026-06-01 | ILA 1,820.00 | -4.76% | ILA 1,901.00 | ILA 1,926.00 | ILA 1,807.00 | 1.75M |
| 2026-05-29 | ILA 1,911.00 | -1.19% | ILA 1,915.00 | ILA 1,971.00 | ILA 1,911.00 | 2.59M |
| 2026-05-28 | ILA 1,934.00 | -3.35% | ILA 1,985.00 | ILA 2,000.00 | ILA 1,911.00 | 2.74M |
| 2026-05-27 | ILA 2,001.00 | +2.62% | ILA 1,950.00 | ILA 2,023.00 | ILA 1,911.00 | 3.18M |