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

Mgurit (MGRT) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2025
888.00
909.90
873.90
873.90
873.90
-0.47%
547,631
2.40
Sep 29, 2025
879.00
884.70
863.70
878.00
878.00
-0.11%
281,200
1.25
Sep 28, 2025
817.00
879.00
817.00
879.00
879.00
+7.59%
130,085
0.58
Sep 25, 2025
830.00
830.00
812.20
817.00
817.00
-1.57%
51,315
0.22
Sep 21, 2025
839.20
840.20
809.40
830.00
830.00
-1.10%
47,089
0.20
Sep 18, 2025
832.00
844.10
827.00
839.20
839.20
+0.87%
74,907
0.32
Sep 17, 2025
841.20
869.70
827.10
832.00
832.00
-1.09%
63,206
0.27
Sep 16, 2025
842.00
860.00
789.80
841.20
841.20
-0.10%
63,899
0.27
Sep 15, 2025
877.00
877.00
831.80
842.00
842.00
-0.02%
64,154
0.27
Sep 14, 2025
849.90
849.90
832.40
842.20
842.20
-0.91%
19,021
0.08
Sep 11, 2025
862.40
863.80
838.80
849.90
849.90
-1.45%
74,563
0.31
Sep 10, 2025
880.00
880.00
859.30
862.40
862.40
-2.00%
74,718
0.31
Sep 09, 2025
874.00
880.00
859.00
880.00
880.00
+2.92%
71,270
0.30
Sep 08, 2025
873.20
873.20
855.00
855.00
855.00
-2.08%
102,009
0.43
Sep 07, 2025
864.09
873.20
852.51
873.20
873.20
+1.05%
48,941
0.21
Sep 04, 2025
852.31
864.39
846.96
864.09
864.09
+1.38%
17,344
0.07
Sep 03, 2025
832.31
854.39
832.31
852.31
852.31
+2.40%
25,708
0.11
Sep 02, 2025
855.38
855.87
814.98
832.31
832.31
-2.75%
67,290
0.28
Sep 01, 2025
855.38
862.31
851.42
855.87
855.87
-1.20%
64,480
0.27
Aug 31, 2025
847.75
866.27
842.11
866.27
866.27
+2.18%
50,113
0.21
Aug 28, 2025
860.62
860.62
813.30
847.75
847.75
-1.50%
36,837
0.15
Aug 27, 2025
863.89
870.23
858.64
860.62
860.62
-0.38%
37,047
0.15
Aug 26, 2025
870.62
864.49
851.32
863.89
863.89
-0.77%
173,468
0.72
Aug 25, 2025
866.27
876.37
864.29
870.62
870.62
+0.50%
104,230
0.44
Aug 24, 2025
793.01
871.51
793.01
866.27
866.27
+5.05%
114,607
0.48
Aug 21, 2025
861.22
865.47
824.59
824.59
824.59
-4.72%
57,245
0.24
Aug 20, 2025
863.20
866.37
849.83
865.48
865.48
+0.26%
63,325
0.26
Aug 19, 2025
865.77
871.51
856.27
863.20
863.20
-0.30%
65,802
0.27
Aug 18, 2025
867.46
868.15
853.99
865.77
865.77
-0.19%
155,311
0.65
Aug 17, 2025
834.59
873.69
834.59
867.46
867.46
+3.94%
92,419
0.39
Aug 14, 2025
825.77
843.40
824.19
834.59
834.59
+1.07%
43,467
0.18
Aug 13, 2025
810.13
829.64
810.03
825.78
825.78
+1.93%
87,045
0.36
Aug 12, 2025
812.21
833.30
801.22
810.13
810.13
-1.28%
60,787
0.25
Aug 11, 2025
856.37
856.37
802.91
820.63
820.63
-0.25%
65,574
0.27
Aug 10, 2025
818.75
852.51
802.41
822.71
822.71
+0.48%
506,237
2.16
Aug 07, 2025
810.63
826.86
808.05
818.75
818.75
+1.00%
911,369
4.11
Aug 06, 2025
802.01
822.71
787.07
810.63
810.63
+1.07%
1,059,587
5.05
Aug 05, 2025
827.06
828.05
798.95
802.02
802.02
-3.03%
366,626
1.79
Aug 04, 2025
826.17
859.14
809.84
827.06
827.06
+0.11%
1,592,820
8.82
Jul 31, 2025
828.35
853.10
814.49
826.17
826.17
-0.26%
386,969
2.21
Jul 30, 2025
830.63
847.16
815.68
828.35
828.35
-0.27%
253,107
1.47
Jul 29, 2025
841.42
841.42
817.66
830.63
830.63
-1.28%
677,117
4.17
Jul 28, 2025
866.86
890.03
833.50
841.42
841.42
-2.93%
291,810
1.83
Jul 27, 2025
860.43
895.04
860.23
866.86
866.86
-0.97%
42,479
0.27
Jul 24, 2025
870.32
879.42
855.78
875.36
875.36
-0.16%
300,095
1.92
Jul 23, 2025
862.61
894.35
855.58
876.75
876.75
+1.64%
316,649
2.09
Jul 22, 2025
866.46
866.56
856.87
862.61
862.61
-0.45%
98,252
0.65
Jul 21, 2025
865.57
869.23
858.35
866.46
866.46
+0.10%
241,010
1.63
Jul 20, 2025
862.41
869.23
854.30
865.57
865.57
+0.30%
108,309
0.74
Jul 17, 2025
864.29
865.08
857.36
863.00
863.00
+0.66%
135,437
0.93
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