Megureit Israel Ltd. MGRT
TASE · Israel · Finance
ILA 667.10-6.80 (-1.01%)
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 667.10 | -1.01% | ILA 676.90 | ILA 676.90 | ILA 666.00 | 64.70K |
| 2026-09-30 | ILA 673.90 | -0.44% | ILA 676.00 | ILA 677.20 | ILA 667.70 | 124.93K |
| 2026-09-29 | ILA 676.90 | -0.41% | ILA 676.30 | ILA 692.20 | ILA 675.00 | 160.45K |
| 2026-09-28 | ILA 679.70 | -1.49% | ILA 675.20 | ILA 685.70 | ILA 675.20 |
| 71.90K |
| 2026-09-25 | ILA 690.00 | 0.00% | ILA 690.00 | ILA 690.00 | ILA 690.00 | 0 |
| 2026-09-24 | ILA 690.00 | -0.96% | ILA 696.70 | ILA 696.70 | ILA 688.00 | 185.44K |
| 2026-09-23 | ILA 696.70 | -1.80% | ILA 709.50 | ILA 709.50 | ILA 692.10 | 123.95K |
| 2026-09-22 | ILA 709.50 | -0.21% | ILA 712.00 | ILA 722.90 | ILA 707.00 | 232.84K |
| 2026-09-21 | ILA 711.00 | 0.00% | ILA 711.00 | ILA 711.00 | ILA 711.00 | 0 |
| 2026-09-18 | ILA 711.00 | 0.00% | ILA 711.00 | ILA 711.00 | ILA 711.00 | 0 |
| 2026-09-17 | ILA 711.00 | +0.14% | ILA 712.00 | ILA 713.20 | ILA 704.30 | 107.84K |
| 2026-09-16 | ILA 710.00 | +1.44% | ILA 699.90 | ILA 733.50 | ILA 695.80 | 250.88K |
| 2026-09-15 | ILA 699.90 | +1.76% | ILA 700.00 | ILA 707.30 | ILA 680.00 | 212.00K |
| 2026-09-14 | ILA 687.80 | -2.15% | ILA 736.00 | ILA 736.00 | ILA 685.10 | 222.65K |
| 2026-09-11 | ILA 702.90 | 0.00% | ILA 702.90 | ILA 702.90 | ILA 702.90 | 0 |
| 2026-09-10 | ILA 702.90 | -0.28% | ILA 704.90 | ILA 715.00 | ILA 698.40 | 71.94K |
| 2026-09-09 | ILA 704.90 | -1.00% | ILA 715.60 | ILA 730.60 | ILA 699.00 | 634.08K |
| 2026-09-08 | ILA 712.00 | -3.52% | ILA 731.00 | ILA 735.00 | ILA 705.00 | 690.07K |
| 2026-09-07 | ILA 738.00 | -2.89% | ILA 760.10 | ILA 760.20 | ILA 734.30 | 113.15K |
| 2026-09-04 | ILA 760.00 | 0.00% | ILA 760.00 | ILA 767.30 | ILA 750.50 | 56.33K |
| 2026-09-03 | ILA 760.00 | -1.20% | ILA 731.00 | ILA 767.90 | ILA 731.00 | 209.08K |
| 2026-09-02 | ILA 769.20 | +3.72% | ILA 756.40 | ILA 769.20 | ILA 734.20 | 183.38K |
| 2026-09-01 | ILA 741.60 | +1.64% | ILA 738.00 | ILA 752.30 | ILA 718.30 | 306.34K |
| 2026-08-31 | ILA 729.60 | -0.72% | ILA 731.50 | ILA 731.50 | ILA 715.00 | 107.23K |
| 2026-08-28 | ILA 734.90 | +1.21% | ILA 726.10 | ILA 735.00 | ILA 721.80 | 209.42K |
| 2026-08-27 | ILA 726.10 | +1.09% | ILA 718.30 | ILA 730.90 | ILA 706.20 | 174.90K |
| 2026-08-26 | ILA 718.30 | +0.73% | ILA 713.10 | ILA 722.30 | ILA 706.20 | 222.97K |
| 2026-08-25 | ILA 713.10 | +0.72% | ILA 708.80 | ILA 721.00 | ILA 707.00 | 260.69K |
| 2026-08-24 | ILA 708.00 | -1.09% | ILA 715.80 | ILA 722.40 | ILA 708.00 | 146.03K |
| 2026-08-21 | ILA 715.80 | 0.00% | ILA 715.80 | ILA 730.00 | ILA 712.10 | 90.20K |
| 2026-08-20 | ILA 715.80 | -1.46% | ILA 728.90 | ILA 738.00 | ILA 715.80 | 115.08K |
| 2026-08-19 | ILA 726.40 | -0.15% | ILA 727.50 | ILA 750.00 | ILA 724.20 | 88.77K |
| 2026-08-18 | ILA 727.50 | +0.76% | ILA 715.00 | ILA 735.60 | ILA 714.10 | 86.19K |
| 2026-08-17 | ILA 722.00 | -3.32% | ILA 750.00 | ILA 752.50 | ILA 722.00 | 153.10K |
| 2026-08-14 | ILA 746.80 | +1.11% | ILA 732.00 | ILA 749.00 | ILA 732.00 | 186.85K |
| 2026-08-13 | ILA 738.60 | +1.04% | ILA 731.00 | ILA 742.30 | ILA 725.50 | 62.31K |
| 2026-08-12 | ILA 731.00 | -1.72% | ILA 743.80 | ILA 753.00 | ILA 731.00 | 109.13K |
| 2026-08-11 | ILA 743.80 | +0.34% | ILA 741.30 | ILA 751.40 | ILA 732.80 | 55.05K |
| 2026-08-10 | ILA 741.30 | -0.68% | ILA 746.40 | ILA 749.50 | ILA 730.90 | 69.51K |
| 2026-08-07 | ILA 746.40 | +0.86% | ILA 740.00 | ILA 760.00 | ILA 740.00 | 33.32K |
| 2026-08-06 | ILA 740.00 | -2.62% | ILA 765.00 | ILA 765.00 | ILA 740.00 | 1.07M |
| 2026-08-05 | ILA 759.90 | -1.75% | ILA 779.20 | ILA 779.20 | ILA 756.00 | 99.31K |
| 2026-08-04 | ILA 773.40 | -1.19% | ILA 782.70 | ILA 787.20 | ILA 769.10 | 238.05K |
| 2026-08-03 | ILA 782.70 | +0.35% | ILA 780.00 | ILA 784.10 | ILA 771.80 | 203.35K |
| 2026-07-31 | ILA 780.00 | +2.63% | ILA 762.30 | ILA 793.40 | ILA 762.30 | 128.73K |
| 2026-07-30 | ILA 760.00 | +0.38% | ILA 757.10 | ILA 796.00 | ILA 751.20 | 215.02K |
| 2026-07-29 | ILA 757.10 | -0.12% | ILA 758.00 | ILA 767.40 | ILA 750.00 | 98.07K |
| 2026-07-28 | ILA 758.00 | +0.66% | ILA 749.60 | ILA 777.90 | ILA 749.60 | 363.74K |
| 2026-07-27 | ILA 753.00 | -3.79% | ILA 782.70 | ILA 793.00 | ILA 753.00 | 395.08K |
| 2026-07-24 | ILA 782.70 | -0.75% | ILA 788.60 | ILA 798.90 | ILA 778.20 | 30.94K |
| 2026-07-22 | ILA 788.60 | -0.90% | ILA 795.80 | ILA 802.90 | ILA 782.70 | 72.56K |
| 2026-07-21 | ILA 795.80 | +0.33% | ILA 793.20 | ILA 800.00 | ILA 793.00 | 23.36K |
| 2026-07-20 | ILA 793.20 | +0.11% | ILA 791.50 | ILA 804.60 | ILA 791.50 | 31.46K |
| 2026-07-17 | ILA 792.30 | -0.74% | ILA 798.20 | ILA 800.00 | ILA 785.10 | 31.34K |
| 2026-07-16 | ILA 798.20 | -0.20% | ILA 799.80 | ILA 812.00 | ILA 793.70 | 46.02K |
| 2026-07-15 | ILA 799.80 | +1.04% | ILA 785.10 | ILA 804.90 | ILA 785.10 | 74.14K |
| 2026-07-14 | ILA 791.60 | -0.23% | ILA 786.00 | ILA 796.70 | ILA 785.00 | 90.10K |
| 2026-07-13 | ILA 793.40 | +0.04% | ILA 802.00 | ILA 802.00 | ILA 785.60 | 51.59K |
| 2026-07-10 | ILA 793.10 | +1.88% | ILA 778.50 | ILA 796.00 | ILA 778.50 | 40.15K |
| 2026-07-09 | ILA 778.50 | -2.10% | ILA 795.20 | ILA 799.20 | ILA 764.70 | 156.45K |
| 2026-07-08 | ILA 795.20 | -2.20% | ILA 813.10 | ILA 820.00 | ILA 784.00 | 200.87K |
| 2026-07-07 | ILA 813.10 | -1.93% | ILA 814.00 | ILA 834.00 | ILA 807.00 | 140.80K |
| 2026-07-06 | ILA 829.10 | +0.74% | ILA 823.00 | ILA 844.00 | ILA 818.70 | 410.01K |
| 2026-07-03 | ILA 823.00 | +0.53% | ILA 818.70 | ILA 832.30 | ILA 818.70 | 22.82K |
| 2026-07-02 | ILA 818.70 | +0.21% | ILA 817.00 | ILA 835.00 | ILA 808.50 | 266.79K |
| 2026-07-01 | ILA 817.00 | +1.96% | ILA 801.30 | ILA 827.70 | ILA 801.30 | 265.26K |
| 2026-06-30 | ILA 801.30 | +0.60% | ILA 796.50 | ILA 810.00 | ILA 792.40 | 75.44K |
| 2026-06-29 | ILA 796.50 | +1.78% | ILA 772.70 | ILA 814.40 | ILA 772.70 | 196.65K |
| 2026-06-26 | ILA 782.60 | 0.00% | ILA 782.60 | ILA 782.60 | ILA 782.60 | 0 |
| 2026-06-25 | ILA 782.60 | -0.43% | ILA 786.00 | ILA 793.70 | ILA 771.00 | 53.97K |
| 2026-06-24 | ILA 786.00 | +0.29% | ILA 783.70 | ILA 809.00 | ILA 775.00 | 104.44K |
| 2026-06-23 | ILA 783.70 | +0.45% | ILA 780.20 | ILA 794.90 | ILA 765.00 | 138.13K |
| 2026-06-22 | ILA 780.20 | +3.04% | ILA 757.20 | ILA 782.20 | ILA 752.00 | 155.65K |
| 2026-06-19 | ILA 757.20 | -1.38% | ILA 767.80 | ILA 767.90 | ILA 751.40 | 21.85K |
| 2026-06-18 | ILA 767.80 | +2.10% | ILA 752.00 | ILA 770.00 | ILA 723.70 | 764.16K |
| 2026-06-17 | ILA 752.00 | -3.04% | ILA 775.60 | ILA 778.60 | ILA 746.20 | 897.71K |
| 2026-06-16 | ILA 775.60 | -0.75% | ILA 781.50 | ILA 809.90 | ILA 764.90 | 254.44K |
| 2026-06-15 | ILA 781.50 | -2.54% | ILA 801.90 | ILA 813.70 | ILA 776.80 | 76.88K |
| 2026-06-12 | ILA 801.90 | +1.57% | ILA 789.50 | ILA 820.30 | ILA 784.40 | 122.68K |
| 2026-06-11 | ILA 789.50 | +2.29% | ILA 771.80 | ILA 791.70 | ILA 770.60 | 61.90K |
| 2026-06-10 | ILA 771.80 | -1.71% | ILA 785.20 | ILA 801.90 | ILA 760.00 | 285.03K |
| 2026-06-09 | ILA 785.20 | +2.48% | ILA 804.50 | ILA 804.50 | ILA 767.00 | 276.74K |
| 2026-06-08 | ILA 766.20 | -0.74% | ILA 760.00 | ILA 770.20 | ILA 756.10 | 173.33K |
| 2026-06-05 | ILA 771.90 | +0.05% | ILA 771.50 | ILA 775.40 | ILA 767.90 | 138.71K |
| 2026-06-04 | ILA 771.50 | -1.41% | ILA 782.50 | ILA 782.50 | ILA 765.50 | 129.84K |
| 2026-06-03 | ILA 782.50 | -0.41% | ILA 785.70 | ILA 787.30 | ILA 762.30 | 132.77K |
| 2026-06-02 | ILA 785.70 | -0.70% | ILA 791.20 | ILA 791.20 | ILA 770.00 | 165.18K |
| 2026-06-01 | ILA 791.20 | -0.48% | ILA 790.00 | ILA 801.60 | ILA 783.20 | 111.77K |
| 2026-05-29 | ILA 795.00 | -1.11% | ILA 803.90 | ILA 814.40 | ILA 779.10 | 340.51K |
| 2026-05-28 | ILA 803.90 | -1.74% | ILA 818.10 | ILA 821.70 | ILA 786.80 | 377.89K |