MULTI RETAIL GROUP LTD MRG
TASE · Israel · Retail Trade
ILA 910.00+22.20 (+2.50%)
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 910.00 | +2.50% | ILA 887.80 | ILA 910.00 | ILA 904.00 | 6.99K |
| 2026-09-30 | ILA 887.80 | +0.20% | ILA 886.00 | ILA 888.00 | ILA 886.00 | 2.41K |
| 2026-09-29 | ILA 886.00 | +0.82% | ILA 878.80 | ILA 886.00 | ILA 850.80 | 38.95K |
| 2026-09-28 | ILA 878.80 | 0.00% | ILA 878.80 | ILA 878.80 | ILA 878.80 | 0 |
| 2026-09-25 | ILA 878.80 | 0.00% | ILA 878.80 | ILA 878.80 | ILA 878.80 | 0 |
| 2026-09-24 | ILA 878.80 | +0.84% | ILA 886.00 | ILA 886.00 | ILA 870.00 | 1.65K |
| 2026-09-23 | ILA 871.50 | +1.99% | ILA 854.50 | ILA 886.00 | ILA 871.30 | 869 |
| 2026-09-22 | ILA 854.50 | -1.85% | ILA 870.80 | ILA 886.70 | ILA 833.40 | 8.95K |
| 2026-09-21 | ILA 870.60 | 0.00% | ILA 870.60 | ILA 870.60 | ILA 870.60 | 0 |
| 2026-09-18 | ILA 870.60 | 0.00% | ILA 870.60 | ILA 870.60 | ILA 870.60 | 0 |
| 2026-09-17 | ILA 870.60 | +0.23% | ILA 868.60 | ILA 876.50 | ILA 846.00 | 2.00K |
| 2026-09-16 | ILA 868.60 | +1.94% | ILA 852.10 | ILA 888.00 | ILA 855.90 | 6.26K |
| 2026-09-15 | ILA 852.10 | +1.40% | ILA 840.30 | ILA 856.20 | ILA 840.00 | 8.80K |
| 2026-09-14 | ILA 840.30 | -0.33% | ILA 843.10 | ILA 843.10 | ILA 840.00 | 4.15K |
| 2026-09-11 | ILA 843.10 | 0.00% | ILA 843.10 | ILA 843.10 | ILA 843.10 | 0 |
| 2026-09-10 | ILA 843.10 | -0.59% | ILA 848.10 | ILA 865.50 | ILA 833.50 | 4.46K |
| 2026-09-09 | ILA 848.10 | -0.92% | ILA 856.00 | ILA 856.00 | ILA 838.00 | 978 |
| 2026-09-08 | ILA 856.00 | +0.59% | ILA 851.00 | ILA 866.30 | ILA 833.10 | 12.00K |
| 2026-09-07 | ILA 851.00 | +1.48% | ILA 838.60 | ILA 851.10 | ILA 838.60 | 6.08K |
| 2026-09-04 | ILA 838.60 | -0.01% | ILA 838.70 | ILA 838.70 | ILA 838.00 | 4.25K |
| 2026-09-03 | ILA 838.70 | -0.57% | ILA 843.50 | ILA 850.00 | ILA 788.10 | 4.90K |
| 2026-09-02 | ILA 843.50 | 0.00% | ILA 843.50 | ILA 843.50 | ILA 843.50 | 614 |
| 2026-09-01 | ILA 843.50 | +3.62% | ILA 814.00 | ILA 853.60 | ILA 801.10 | 4.98K |
| 2026-08-31 | ILA 814.00 | +1.37% | ILA 803.00 | ILA 838.90 | ILA 801.10 | 2.99K |
| 2026-08-28 | ILA 803.00 | +0.24% | ILA 801.10 | ILA 803.00 | ILA 803.00 | 693 |
| 2026-08-27 | ILA 801.10 | +1.78% | ILA 787.10 | ILA 806.20 | ILA 794.70 | 3.34K |
| 2026-08-26 | ILA 787.10 | +3.15% | ILA 763.10 | ILA 798.60 | ILA 777.50 | 1.95K |
| 2026-08-25 | ILA 763.10 | +2.16% | ILA 747.00 | ILA 763.80 | ILA 755.00 | 1.17K |
| 2026-08-24 | ILA 747.00 | -0.16% | ILA 748.20 | ILA 762.20 | ILA 741.00 | 837 |
| 2026-08-21 | ILA 748.20 | 0.00% | ILA 748.20 | ILA 748.20 | ILA 748.20 | 874 |
| 2026-08-20 | ILA 748.20 | +5.11% | ILA 759.00 | ILA 759.00 | ILA 725.70 | 2.93K |
| 2026-08-19 | ILA 711.80 | -3.71% | ILA 739.20 | ILA 735.40 | ILA 690.00 | 4.13K |
| 2026-08-18 | ILA 739.20 | -1.75% | ILA 752.40 | ILA 752.40 | ILA 733.40 | 1.08K |
| 2026-08-17 | ILA 752.40 | +0.56% | ILA 748.20 | ILA 761.60 | ILA 750.00 | 257 |
| 2026-08-14 | ILA 748.20 | +0.62% | ILA 743.60 | ILA 757.20 | ILA 743.10 | 4.41K |
| 2026-08-13 | ILA 743.60 | -4.34% | ILA 777.30 | ILA 799.70 | ILA 739.80 | 7.58K |
| 2026-08-12 | ILA 777.30 | +37.89% | ILA 700.00 | ILA 785.00 | ILA 660.00 | 41.54K |
| 2026-08-11 | ILA 563.70 | -1.95% | ILA 574.90 | ILA 563.80 | ILA 563.60 | 230.64K |
| 2026-08-10 | ILA 574.90 | -0.02% | ILA 575.00 | ILA 552.00 | ILA 552.00 | 1 |
| 2026-08-07 | ILA 575.00 | -0.10% | ILA 575.60 | ILA 575.60 | ILA 558.30 | 13 |
| 2026-08-06 | ILA 575.60 | -5.02% | ILA 606.00 | ILA 606.00 | ILA 575.00 | 10.76K |
| 2026-08-05 | ILA 606.00 | -1.38% | ILA 614.50 | ILA 614.50 | ILA 592.30 | 404 |
| 2026-08-04 | ILA 614.50 | 0.00% | ILA 614.50 | ILA 614.50 | ILA 614.50 | 1.62K |
| 2026-08-03 | ILA 614.50 | 0.00% | ILA 614.50 | ILA 614.00 | ILA 614.00 | 12 |
| 2026-07-31 | ILA 614.50 | +1.64% | ILA 604.60 | ILA 614.50 | ILA 614.50 | 831 |
| 2026-07-30 | ILA 604.60 | +0.20% | ILA 603.40 | ILA 625.00 | ILA 625.00 | 19 |
| 2026-07-29 | ILA 603.40 | +1.79% | ILA 592.80 | ILA 603.40 | ILA 603.30 | 1.59K |
| 2026-07-28 | ILA 592.80 | 0.00% | ILA 592.80 | ILA 592.80 | ILA 592.80 | 47 |
| 2026-07-27 | ILA 592.80 | +0.20% | ILA 591.60 | ILA 621.80 | ILA 592.20 | 505 |
| 2026-07-24 | ILA 591.60 | +0.90% | ILA 592.20 | ILA 592.20 | ILA 588.60 | 851 |
| 2026-07-22 | ILA 586.30 | +5.30% | ILA 556.80 | ILA 591.80 | ILA 567.50 | 12.76K |
| 2026-07-21 | ILA 556.80 | 0.00% | ILA 556.80 | ILA 556.50 | ILA 556.50 | 11 |
| 2026-07-20 | ILA 556.80 | 0.00% | ILA 556.80 | ILA 556.50 | ILA 556.50 | 15 |
| 2026-07-17 | ILA 556.80 | +0.05% | ILA 556.50 | ILA 570.10 | ILA 570.10 | 7 |
| 2026-07-16 | ILA 556.50 | +0.09% | ILA 556.00 | ILA 556.50 | ILA 556.50 | 920 |
| 2026-07-15 | ILA 556.00 | 0.00% | ILA 556.00 | ILA 556.00 | ILA 556.00 | 13 |
| 2026-07-14 | ILA 556.00 | 0.00% | ILA 556.00 | ILA 556.00 | ILA 556.00 | 25 |
| 2026-07-13 | ILA 556.00 | -0.04% | ILA 556.20 | ILA 532.00 | ILA 532.00 | 3 |
| 2026-07-10 | ILA 556.20 | +0.13% | ILA 555.50 | ILA 583.30 | ILA 583.30 | 8 |
| 2026-07-09 | ILA 555.50 | -3.07% | ILA 573.10 | ILA 561.60 | ILA 555.00 | 11.64K |
| 2026-07-08 | ILA 573.10 | -2.03% | ILA 585.00 | ILA 573.50 | ILA 560.00 | 1.34K |
| 2026-07-07 | ILA 585.00 | +0.05% | ILA 584.70 | ILA 585.00 | ILA 585.00 | 732 |
| 2026-07-06 | ILA 584.70 | -0.07% | ILA 585.10 | ILA 585.00 | ILA 555.50 | 175 |
| 2026-07-03 | ILA 585.10 | 0.00% | ILA 585.10 | ILA 585.10 | ILA 585.10 | 0 |
| 2026-07-02 | ILA 585.10 | +0.17% | ILA 584.10 | ILA 590.90 | ILA 581.40 | 2.40K |
| 2026-07-01 | ILA 584.10 | -0.03% | ILA 584.30 | ILA 584.30 | ILA 580.90 | 2.01K |
| 2026-06-30 | ILA 584.30 | -2.03% | ILA 596.40 | ILA 584.30 | ILA 584.30 | 1.62K |
| 2026-06-29 | ILA 596.40 | -1.58% | ILA 594.00 | ILA 597.50 | ILA 594.00 | 200 |
| 2026-06-26 | ILA 606.00 | 0.00% | ILA 606.00 | ILA 606.00 | ILA 606.00 | 0 |
| 2026-06-25 | ILA 606.00 | -1.64% | ILA 616.10 | ILA 607.70 | ILA 603.60 | 2.33K |
| 2026-06-24 | ILA 616.10 | -0.08% | ILA 616.60 | ILA 607.70 | ILA 607.70 | 17 |
| 2026-06-23 | ILA 616.60 | -0.19% | ILA 617.80 | ILA 607.70 | ILA 607.70 | 32 |
| 2026-06-22 | ILA 617.80 | +0.05% | ILA 617.50 | ILA 632.50 | ILA 632.50 | 6 |
| 2026-06-19 | ILA 617.50 | -0.06% | ILA 617.90 | ILA 608.00 | ILA 608.00 | 10 |
| 2026-06-18 | ILA 617.90 | -0.53% | ILA 621.20 | ILA 607.70 | ILA 607.70 | 68 |
| 2026-06-17 | ILA 621.20 | -1.15% | ILA 628.40 | ILA 605.00 | ILA 605.00 | 86 |
| 2026-06-16 | ILA 628.40 | -2.92% | ILA 647.30 | ILA 645.60 | ILA 619.30 | 1.56K |
| 2026-06-15 | ILA 647.30 | -3.19% | ILA 668.60 | ILA 795.60 | ILA 637.10 | 1.47K |
| 2026-06-12 | ILA 668.60 | +1.70% | ILA 657.40 | ILA 670.60 | ILA 651.00 | 1.48K |
| 2026-06-11 | ILA 657.40 | +2.19% | ILA 643.30 | ILA 657.40 | ILA 657.40 | 792 |
| 2026-06-10 | ILA 643.30 | -2.03% | ILA 656.60 | ILA 644.30 | ILA 643.00 | 406 |
| 2026-06-09 | ILA 656.60 | +1.80% | ILA 645.00 | ILA 657.40 | ILA 656.00 | 1.82K |
| 2026-06-08 | ILA 645.00 | -4.33% | ILA 674.20 | ILA 662.30 | ILA 645.00 | 55.67K |
| 2026-06-05 | ILA 674.20 | -0.19% | ILA 675.50 | ILA 676.00 | ILA 672.90 | 4.52K |
| 2026-06-04 | ILA 675.50 | -1.70% | ILA 687.20 | ILA 685.00 | ILA 666.00 | 7.00K |
| 2026-06-03 | ILA 687.20 | -1.41% | ILA 697.00 | ILA 690.80 | ILA 686.20 | 662 |
| 2026-06-02 | ILA 697.00 | -0.37% | ILA 699.60 | ILA 681.00 | ILA 681.00 | 39 |
| 2026-06-01 | ILA 699.60 | -0.47% | ILA 702.90 | ILA 681.10 | ILA 681.10 | 43 |
| 2026-05-29 | ILA 702.90 | -0.34% | ILA 705.30 | ILA 704.80 | ILA 681.10 | 289 |
| 2026-05-28 | ILA 705.30 | 0.00% | ILA 705.30 | ILA 705.30 | ILA 705.30 | 1.26K |