tiprankstipranks
Trending News
More News >
MULTI RETAIL GROUP LTD (IL:MRG)
:MRG
Israel Market
Advertisement

Multi Retail (MRG) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
996.50
996.60
907.40
954.80
954.80
-4.18%
1,719
0.27
Jul 23, 2025
980.10
996.60
996.50
996.50
996.50
+1.67%
579
0.09
Jul 22, 2025
967.80
996.60
966.50
980.10
980.10
+1.27%
1,640
0.26
Jul 21, 2025
996.50
996.60
954.00
967.80
967.80
-2.88%
3,214
0.52
Jul 20, 2025
996.60
996.60
907.20
996.50
996.50
-0.01%
1,589
0.26
Jul 17, 2025
996.60
996.60
996.60
996.60
996.60
0.00%
288
0.05
Jul 16, 2025
1,004.00
1,004.00
968.80
996.60
996.60
-0.74%
1,880
0.30
Jul 15, 2025
1,004.00
1,004.00
1,004.00
1,004.00
1,004.00
0.00%
1
<0.01
Jul 14, 2025
1,004.00
―
―
1,004.00
1,004.00
0.00%
0
0.00
Jul 13, 2025
1,033.00
1,033.00
983.30
1,004.00
1,004.00
-2.81%
3,932
0.61
Jul 10, 2025
1,018.00
1,089.00
1,018.00
1,033.00
1,033.00
+1.47%
1,837
0.28
Jul 09, 2025
1,026.00
1,046.00
1,000.00
1,018.00
1,018.00
-0.78%
2,613
0.40
Jul 08, 2025
1,077.00
1,066.00
900.00
1,026.00
1,026.00
-4.74%
5,225
0.79
Jul 07, 2025
1,054.00
1,099.00
1,068.00
1,077.00
1,077.00
+2.18%
2,114
0.30
Jul 06, 2025
1,022.00
1,056.00
1,053.00
1,054.00
1,054.00
+3.13%
476
0.07
Jul 03, 2025
1,014.00
1,039.00
999.40
1,022.00
1,022.00
+0.79%
3,581
0.49
Jul 02, 2025
1,022.00
1,037.00
985.00
1,014.00
1,014.00
-0.78%
5,565
0.77
Jul 01, 2025
1,005.00
1,038.00
1,014.00
1,022.00
1,022.00
+1.69%
1,338
0.19
Jun 30, 2025
988.60
1,035.00
996.00
1,005.00
1,005.00
+1.66%
1,897
0.27
Jun 29, 2025
976.60
1,010.00
977.90
988.60
988.60
+1.23%
4,601
0.65
Jun 26, 2025
968.70
990.00
974.80
976.60
976.60
+0.82%
273
0.04
Jun 25, 2025
935.80
982.50
954.40
968.70
968.70
+3.52%
2,237
0.32
Jun 24, 2025
933.60
940.20
934.00
935.80
935.80
+0.24%
2,831
0.40
Jun 23, 2025
919.30
934.00
910.70
933.60
933.60
+1.56%
549
0.08
Jun 22, 2025
909.20
934.20
909.20
919.30
919.30
+1.11%
1,797
0.25
Jun 19, 2025
883.90
923.40
898.10
909.20
909.20
+2.86%
2,990
0.41
Jun 18, 2025
892.20
915.60
866.80
883.90
883.90
-0.93%
3,711
0.52
Jun 17, 2025
867.90
934.90
867.90
892.20
892.20
+2.80%
3,933
0.54
Jun 16, 2025
854.60
888.00
831.80
867.90
867.90
+1.56%
8,881
1.25
Jun 15, 2025
828.20
873.40
828.20
854.60
854.60
+3.19%
1,103
0.16
Jun 12, 2025
871.90
844.30
776.50
828.20
828.20
-5.01%
1,442
0.20
Jun 11, 2025
841.10
899.90
859.90
871.90
871.90
+3.66%
2,001
0.28
Jun 10, 2025
900.40
900.70
841.10
841.10
841.10
-6.59%
13,480
1.95
Jun 09, 2025
937.00
980.90
890.00
900.40
900.40
-3.91%
153,271
34.15
Jun 08, 2025
963.70
957.30
932.10
937.00
937.00
-2.77%
3,782
0.85
Jun 05, 2025
979.40
986.10
955.00
963.70
963.70
-1.60%
6,753
1.54
Jun 04, 2025
969.00
997.90
974.50
979.40
979.40
+1.07%
3,029
0.70
Jun 03, 2025
935.00
974.50
895.20
969.00
969.00
+3.64%
832
0.19
May 29, 2025
992.90
975.00
935.00
935.00
935.00
-5.83%
9,459
2.18
May 28, 2025
992.90
992.90
992.90
992.90
992.90
0.00%
2
<0.01
May 27, 2025
1,053.00
1,006.00
902.90
992.90
992.90
-5.71%
25,634
6.35
May 26, 2025
1,062.00
1,062.00
1,053.00
1,053.00
1,053.00
-0.85%
3,659
0.91
May 25, 2025
1,062.00
1,025.00
1,025.00
1,062.00
1,062.00
0.00%
1
<0.01
May 22, 2025
1,073.00
1,062.00
1,015.00
1,062.00
1,062.00
-1.03%
474
0.11
May 21, 2025
1,074.00
990.00
990.00
1,073.00
1,073.00
-0.09%
3
<0.01
May 20, 2025
1,075.00
1,075.00
1,025.00
1,074.00
1,074.00
-0.09%
1,188
0.28
May 19, 2025
1,077.00
1,076.00
1,045.00
1,075.00
1,075.00
-0.19%
191
0.04
May 18, 2025
1,077.00
1,075.00
1,075.00
1,077.00
1,077.00
0.00%
10
<0.01
May 15, 2025
1,094.00
1,090.00
1,055.00
1,077.00
1,077.00
-1.55%
1,467
0.34
May 14, 2025
1,090.00
1,149.00
1,149.00
1,094.00
1,094.00
+0.37%
12
<0.01
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