Advertisement
Advertisement
Meitav Investment House Ltd (MTAV.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Follow
At close: 02:24PM IDT
Advertisement
Advertisement
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2023 | 1,441.00 | 1,438.00 | 1,350.00 | 1,395.00 | 1,395.00 | 28,127 |
| Oct 02, 2023 | 1,439.00 | 1,448.00 | 1,435.00 | 1,441.00 | 1,441.00 | 7,627 |
| Oct 01, 2023 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | - |
| Sep 28, 2023 | 1,400.00 | 1,456.00 | 1,399.00 | 1,438.00 | 1,438.00 | 36,106 |
| Sep 27, 2023 | 1,415.00 | 1,420.00 | 1,394.00 | 1,406.00 | 1,406.00 | 19,466 |
| Sep 26, 2023 | 1,420.00 | 1,420.00 | 1,401.00 | 1,415.00 | 1,415.00 | 15,876 |
| Sep 21, 2023 | 1,418.00 | 1,438.00 | 1,407.00 | 1,420.00 | 1,420.00 | 43,900 |
| Sep 20, 2023 | 1,420.00 | 1,420.00 | 1,408.00 | 1,418.00 | 1,418.00 | 8,502 |
| Sep 19, 2023 | 1,431.00 | 1,444.00 | 1,419.00 | 1,420.00 | 1,420.00 | 11,243 |
| Sep 18, 2023 | 1,426.00 | 1,450.00 | 1,406.00 | 1,431.00 | 1,431.00 | 14,702 |
| Sep 14, 2023 | 1,435.00 | 1,448.00 | 1,416.00 | 1,426.00 | 1,426.00 | 14,820 |
| Sep 13, 2023 | 1,448.00 | 1,441.00 | 1,379.00 | 1,435.00 | 1,435.00 | 277,670 |
| Sep 12, 2023 | 1,473.00 | 1,503.00 | 1,437.00 | 1,448.00 | 1,448.00 | 60,849 |
| Sep 11, 2023 | 1,468.00 | 1,478.00 | 1,421.00 | 1,473.00 | 1,473.00 | 34,213 |
| Sep 10, 2023 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | - |
| Sep 07, 2023 | 1,458.00 | 1,458.00 | 1,401.00 | 1,431.00 | 1,431.00 | 31,968 |
| Sep 06, 2023 | 1,443.00 | 1,470.00 | 1,430.00 | 1,458.00 | 1,458.00 | 37,792 |
| Sep 05, 2023 | 1,460.00 | 1,475.00 | 1,443.00 | 1,443.00 | 1,443.00 | 60,668 |
| Sep 04, 2023 | 1,496.00 | 1,507.00 | 1,418.00 | 1,460.00 | 1,460.00 | 65,125 |
| Sep 03, 2023 | 1,497.00 | 1,510.00 | 1,487.00 | 1,496.00 | 1,496.00 | 30,824 |
| Aug 31, 2023 | 1,483.00 | 1,497.00 | 1,465.00 | 1,497.00 | 1,497.00 | 16,323 |
| Aug 30, 2023 | 1,469.00 | 1,493.00 | 1,469.00 | 1,483.00 | 1,483.00 | 29,240 |
| Aug 29, 2023 | 1,494.00 | 1,500.00 | 1,461.00 | 1,469.00 | 1,469.00 | 43,623 |
| Aug 28, 2023 | 1,491.00 | 1,510.00 | 1,491.00 | 1,494.00 | 1,494.00 | 64,255 |
| Aug 27, 2023 | 1,475.00 | 1,496.00 | 1,475.00 | 1,491.00 | 1,491.00 | 37,666 |
| Aug 27, 2023 | 13 Dividend | |||||
| Aug 24, 2023 | 1,457.00 | 1,490.00 | 1,455.00 | 1,472.00 | 1,459.00 | 163,879 |
| Aug 23, 2023 | 1,411.00 | 1,465.00 | 1,410.00 | 1,457.00 | 1,444.13 | 271,588 |
| Aug 22, 2023 | 1,440.00 | 1,440.00 | 1,418.00 | 1,426.00 | 1,413.41 | 12,613 |
| Aug 21, 2023 | 1,429.00 | 1,451.00 | 1,428.00 | 1,440.00 | 1,427.28 | 18,531 |
| Aug 20, 2023 | 1,430.00 | 1,430.00 | 1,429.00 | 1,429.00 | 1,416.38 | 2,430 |
| Aug 17, 2023 | 1,425.00 | 1,457.00 | 1,390.00 | 1,430.00 | 1,417.37 | 223,155 |
| Aug 16, 2023 | 1,350.00 | 1,455.00 | 1,339.00 | 1,425.00 | 1,412.42 | 131,553 |
| Aug 15, 2023 | 1,365.00 | 1,365.00 | 1,321.00 | 1,350.00 | 1,338.08 | 9,028 |
| Aug 14, 2023 | 1,371.00 | 1,370.00 | 1,364.00 | 1,365.00 | 1,352.94 | 1,033 |
| Aug 13, 2023 | 1,373.00 | 1,374.00 | 1,357.00 | 1,371.00 | 1,358.89 | 5,380 |
| Aug 10, 2023 | 1,374.00 | 1,374.00 | 1,349.00 | 1,357.00 | 1,345.02 | 6,438 |
| Aug 09, 2023 | 1,363.00 | 1,373.00 | 1,349.00 | 1,372.00 | 1,359.88 | 6,157 |
| Aug 08, 2023 | 1,365.00 | 1,375.00 | 1,350.00 | 1,363.00 | 1,350.96 | 5,759 |
| Aug 07, 2023 | 1,360.00 | 1,373.00 | 1,313.00 | 1,365.00 | 1,352.94 | 10,250 |
| Aug 06, 2023 | 1,350.00 | 1,367.00 | 1,324.00 | 1,360.00 | 1,347.99 | 16,005 |
| Aug 03, 2023 | 1,339.00 | 1,339.00 | 1,303.00 | 1,339.00 | 1,327.17 | 54,942 |
| Aug 02, 2023 | 1,348.00 | 1,351.00 | 1,319.00 | 1,339.00 | 1,327.17 | 26,686 |
| Aug 01, 2023 | 1,347.00 | 1,360.00 | 1,333.00 | 1,348.00 | 1,336.10 | 84,661 |
| Jul 31, 2023 | 1,325.00 | 1,355.00 | 1,314.00 | 1,347.00 | 1,335.10 | 32,305 |
| Jul 30, 2023 | 1,293.00 | 1,337.00 | 1,293.00 | 1,325.00 | 1,313.30 | 10,042 |
| Jul 26, 2023 | 1,280.00 | 1,316.00 | 1,251.00 | 1,311.00 | 1,299.42 | 75,201 |
| Jul 25, 2023 | 1,328.00 | 1,328.00 | 1,262.00 | 1,280.00 | 1,268.70 | 95,663 |
| Jul 24, 2023 | 1,379.00 | 1,380.00 | 1,316.00 | 1,328.00 | 1,316.27 | 149,934 |
| Jul 23, 2023 | 1,384.00 | 1,387.00 | 1,362.00 | 1,379.00 | 1,366.82 | 13,255 |
| Jul 20, 2023 | 1,386.00 | 1,387.00 | 1,370.00 | 1,384.00 | 1,371.78 | 8,499 |
| Jul 19, 2023 | 1,374.00 | 1,400.00 | 1,374.00 | 1,386.00 | 1,373.76 | 44,134 |
| Jul 18, 2023 | 1,352.00 | 1,379.00 | 1,352.00 | 1,374.00 | 1,361.87 | 57,484 |
| Jul 17, 2023 | 1,351.00 | 1,369.00 | 1,330.00 | 1,352.00 | 1,340.06 | 27,532 |
| Jul 16, 2023 | 1,349.00 | 1,360.00 | 1,340.00 | 1,351.00 | 1,339.07 | 12,003 |
| Jul 13, 2023 | 1,347.00 | 1,350.00 | 1,341.00 | 1,349.00 | 1,337.09 | 13,201 |
| Jul 12, 2023 | 1,340.00 | 1,364.00 | 1,340.00 | 1,347.00 | 1,335.10 | 22,201 |
| Jul 11, 2023 | 1,324.00 | 1,355.00 | 1,317.00 | 1,340.00 | 1,328.17 | 17,130 |
| Jul 10, 2023 | 1,331.00 | 1,336.00 | 1,290.00 | 1,324.00 | 1,312.31 | 34,858 |
| Jul 09, 2023 | 1,330.00 | 1,343.00 | 1,320.00 | 1,331.00 | 1,319.25 | 15,029 |
| Jul 06, 2023 | 1,371.00 | 1,371.00 | 1,330.00 | 1,330.00 | 1,318.25 | 154,791 |
| Jul 05, 2023 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,347.99 | - |
| Jul 04, 2023 | 1,361.00 | 1,365.00 | 1,344.00 | 1,360.00 | 1,347.99 | 15,045 |
| Jul 03, 2023 | 1,337.00 | 1,372.00 | 1,337.00 | 1,361.00 | 1,348.98 | 21,497 |
| Jul 02, 2023 | 1,321.00 | 1,345.00 | 1,328.00 | 1,337.00 | 1,325.19 | 16,196 |
| Jun 29, 2023 | 1,332.00 | 1,368.00 | 1,321.00 | 1,321.00 | 1,309.33 | 32,858 |
| Jun 28, 2023 | 1,348.00 | 1,352.00 | 1,322.00 | 1,332.00 | 1,320.24 | 19,635 |
| Jun 27, 2023 | 1,359.00 | 1,389.00 | 1,342.00 | 1,348.00 | 1,336.10 | 11,781 |
| Jun 26, 2023 | 1,350.00 | 1,374.00 | 1,339.00 | 1,359.00 | 1,347.00 | 27,361 |
| Jun 25, 2023 | 1,383.00 | 1,383.00 | 1,349.00 | 1,350.00 | 1,338.08 | 16,894 |
| Jun 22, 2023 | 1,363.00 | 1,385.00 | 1,299.00 | 1,383.00 | 1,370.79 | 43,189 |
| Jun 21, 2023 | 1,375.00 | 1,384.00 | 1,353.00 | 1,363.00 | 1,350.96 | 19,453 |
| Jun 20, 2023 | 1,392.00 | 1,393.00 | 1,373.00 | 1,383.00 | 1,370.79 | 12,324 |
| Jun 19, 2023 | 1,367.00 | 1,398.00 | 1,329.00 | 1,392.00 | 1,379.71 | 30,140 |
| Jun 18, 2023 | 1,377.00 | 1,387.00 | 1,355.00 | 1,367.00 | 1,354.93 | 12,932 |
| Jun 15, 2023 | 1,360.00 | 1,382.00 | 1,328.00 | 1,377.00 | 1,364.84 | 33,200 |
| Jun 14, 2023 | 1,376.00 | 1,385.00 | 1,335.00 | 1,360.00 | 1,347.99 | 51,474 |
| Jun 13, 2023 | 1,354.00 | 1,383.00 | 1,350.00 | 1,376.00 | 1,363.85 | 32,873 |
| Jun 12, 2023 | 1,354.00 | 1,360.00 | 1,337.00 | 1,354.00 | 1,342.04 | 31,224 |
| Jun 11, 2023 | 1,354.00 | 1,354.00 | 1,345.00 | 1,354.00 | 1,342.04 | 28,251 |
| Jun 08, 2023 | 1,341.00 | 1,359.00 | 1,330.00 | 1,354.00 | 1,342.04 | 25,837 |
| Jun 07, 2023 | 1,343.00 | 1,343.00 | 1,311.00 | 1,341.00 | 1,329.16 | 65,449 |
| Jun 06, 2023 | 1,312.00 | 1,324.00 | 1,295.00 | 1,303.00 | 1,291.49 | 31,208 |
| Jun 05, 2023 | 1,300.00 | 1,314.00 | 1,280.00 | 1,312.00 | 1,300.41 | 53,468 |
| Jun 04, 2023 | 1,304.00 | 1,320.00 | 1,283.00 | 1,300.00 | 1,288.52 | 47,126 |
| Jun 01, 2023 | 1,325.00 | 1,326.00 | 1,270.00 | 1,304.00 | 1,292.48 | 67,242 |
| May 31, 2023 | 1,324.00 | 1,333.00 | 1,320.00 | 1,325.00 | 1,313.30 | 22,589 |
| May 30, 2023 | 1,336.00 | 1,340.00 | 1,314.00 | 1,324.00 | 1,312.31 | 80,402 |
| May 29, 2023 | 1,338.00 | 1,345.00 | 1,328.00 | 1,328.00 | 1,316.27 | 139,992 |
| May 28, 2023 | 1,332.00 | 1,345.00 | 1,319.00 | 1,322.00 | 1,310.32 | 100,924 |
| May 24, 2023 | 1,327.00 | 1,338.00 | 1,323.00 | 1,332.00 | 1,320.24 | 163,638 |
| May 23, 2023 | 1,340.00 | 1,343.00 | 1,327.00 | 1,327.00 | 1,315.28 | 23,358 |
| May 22, 2023 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,335.10 | - |
| May 21, 2023 | 1,340.00 | 1,361.00 | 1,340.00 | 1,347.00 | 1,335.10 | 21,719 |
| May 18, 2023 | 1,360.00 | 1,370.00 | 1,342.00 | 1,358.00 | 1,346.01 | 30,678 |
| May 17, 2023 | 1,351.00 | 1,360.00 | 1,336.00 | 1,353.00 | 1,341.05 | 6,458 |
| May 16, 2023 | 1,380.00 | 1,376.00 | 1,329.00 | 1,351.00 | 1,339.07 | 26,580 |
| May 15, 2023 | 1,367.00 | 1,400.00 | 1,371.00 | 1,380.00 | 1,367.81 | 31,738 |
| May 14, 2023 | 1,393.00 | 1,404.00 | 1,341.00 | 1,367.00 | 1,354.93 | 16,524 |
| May 11, 2023 | 1,360.00 | 1,410.00 | 1,360.00 | 1,393.00 | 1,380.70 | 39,449 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
