tiprankstipranks
Trending News
More News >
Megureit Israel Ltd. (IL:MGRT)
:MGRT
Israel Market

Mgurit (MGRT) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 03, 2025
819.00
834.10
788.70
806.50
806.50
-1.53%
245,589
2.01
Jul 02, 2025
785.00
828.10
772.00
819.00
819.00
+4.33%
1,613,931
16.65
Jul 01, 2025
771.80
804.90
771.80
785.00
785.00
+1.71%
224,431
2.38
Jun 30, 2025
780.00
772.90
758.00
771.80
771.80
-1.05%
135,300
1.33
Jun 29, 2025
745.00
780.00
737.60
780.00
780.00
+4.88%
180,559
1.80
Jun 26, 2025
745.00
745.00
737.30
743.70
743.70
-0.17%
94,163
0.93
Jun 25, 2025
740.50
745.00
734.00
745.00
745.00
+0.61%
91,164
0.90
Jun 24, 2025
678.60
743.90
678.60
740.50
740.50
+9.12%
448,384
4.53
Jun 23, 2025
706.00
705.00
678.60
678.60
678.60
-3.88%
68,300
0.68
Jun 22, 2025
691.60
715.00
685.80
706.00
706.00
+2.08%
270,730
2.71
Jun 19, 2025
690.70
693.30
686.80
691.60
691.60
+0.13%
35,930
0.34
Jun 18, 2025
683.00
695.00
675.70
690.70
690.70
+1.13%
124,122
1.11
Jun 17, 2025
670.30
683.00
650.00
683.00
683.00
+1.89%
377,117
3.38
Jun 16, 2025
627.70
674.00
620.00
670.30
670.30
+6.79%
113,112
1.02
Jun 15, 2025
618.50
635.00
600.00
627.70
627.70
+1.49%
33,714
0.30
Jun 12, 2025
657.50
657.50
613.30
618.50
618.50
-5.93%
52,565
0.47
Jun 11, 2025
650.90
660.00
650.90
657.50
657.50
+1.01%
29,875
0.26
Jun 10, 2025
650.00
654.90
649.30
650.90
650.90
-0.73%
15,140
0.13
Jun 09, 2025
659.70
659.70
650.00
655.70
655.70
-0.61%
26,845
0.23
Jun 08, 2025
647.10
659.70
630.30
659.70
659.70
+1.95%
61,079
0.53
Jun 05, 2025
667.10
667.10
643.00
647.10
647.10
-3.00%
37,539
0.32
Jun 04, 2025
665.30
675.00
661.60
667.10
667.10
+0.27%
39,379
0.34
Jun 03, 2025
669.10
672.00
657.20
665.30
665.30
-0.57%
200,044
1.75
May 29, 2025
654.80
669.70
654.80
669.10
669.10
+2.70%
127,247
1.13
May 28, 2025
633.80
655.00
632.10
651.50
651.50
+2.79%
60,661
0.51
May 27, 2025
627.10
638.40
617.10
633.80
633.80
+1.07%
15,782
0.13
May 26, 2025
606.00
629.00
606.00
627.10
627.10
+3.48%
42,330
0.36
May 25, 2025
603.30
606.00
601.00
606.00
606.00
+0.45%
17,509
0.15
May 22, 2025
601.10
612.00
590.00
603.30
603.30
-0.64%
182,126
1.54
May 21, 2025
612.30
617.50
603.00
607.20
607.20
-0.83%
95,339
0.81
May 20, 2025
610.00
614.70
608.00
612.30
612.30
-0.39%
73,150
0.62
May 19, 2025
620.30
628.20
610.70
614.70
614.70
-0.90%
43,169
0.36
May 18, 2025
633.10
633.10
619.00
620.30
620.30
-0.14%
61,947
0.51
May 15, 2025
637.10
637.10
619.90
621.20
621.20
-2.50%
51,814
0.43
May 14, 2025
647.40
647.90
629.00
637.10
637.10
-1.59%
255,800
2.15
May 13, 2025
648.80
653.30
643.00
647.40
647.40
-0.22%
33,554
0.27
May 12, 2025
646.00
653.70
646.00
648.80
648.80
-0.25%
53,586
0.43
May 11, 2025
650.30
651.30
640.30
650.40
650.40
+0.02%
37,709
0.28
May 08, 2025
643.20
653.90
634.50
650.30
650.30
+1.10%
143,238
1.05
May 07, 2025
631.90
646.00
610.50
643.20
643.20
+1.29%
133,726
0.98
May 06, 2025
631.90
635.00
622.00
635.00
635.00
+0.49%
300,306
2.25
May 05, 2025
620.00
637.80
620.00
631.90
631.90
+1.92%
71,846
0.54
May 04, 2025
604.30
630.00
596.20
620.00
620.00
+2.60%
43,081
0.32
Apr 29, 2025
594.30
610.70
590.40
604.30
604.30
+1.68%
62,599
0.47
Apr 28, 2025
600.00
600.90
588.00
594.30
594.30
-0.95%
48,274
0.36
Apr 27, 2025
593.90
602.40
581.70
600.00
600.00
+1.54%
49,322
0.36
Apr 24, 2025
597.90
597.90
587.90
590.90
590.90
-1.17%
89,794
0.66
Apr 23, 2025
588.20
603.50
576.00
597.90
597.90
+1.65%
107,099
0.78
Apr 22, 2025
589.60
593.80
580.60
588.20
588.20
-0.24%
51,097
0.37
Apr 21, 2025
589.00
592.00
576.80
589.60
589.60
+0.61%
43,843
0.32
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis