tiprankstipranks
MERCHAVIA HOLDINGS AND INVESTMENTS LTD (IL:MRHL)
TASE:MRHL
Israel Market
MRHL
Merchavia Hold
RESEARCH TOOLSreports

Merchavia Hold (MRHL) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
148.30
144.20
144.20
144.20
144.20
-2.76%
2,400
0.94
Sep 09, 2026
148.30
0.00
0.00
148.30
148.30
0.00%
0
0.00
Sep 08, 2026
148.30
0.00
0.00
148.30
148.30
0.00%
0
0.00
Sep 07, 2026
157.30
148.40
147.90
148.30
148.30
-5.72%
2,500
0.93
Sep 04, 2026
157.30
0.00
0.00
157.30
157.30
0.00%
0
0.00
Sep 03, 2026
157.30
0.00
0.00
157.30
157.30
0.00%
0
0.00
Sep 02, 2026
157.30
0.00
0.00
157.30
157.30
0.00%
0
0.00
Sep 01, 2026
157.30
0.00
0.00
157.30
157.30
0.00%
0
0.00
Aug 31, 2026
157.30
157.30
157.30
157.30
157.30
0.00%
301
0.10
Aug 28, 2026
157.30
0.00
0.00
157.30
157.30
0.00%
0
0.00
Aug 27, 2026
157.30
0.00
0.00
157.30
157.30
0.00%
0
0.00
Aug 26, 2026
157.30
0.00
0.00
157.30
157.30
0.00%
0
0.00
Aug 25, 2026
161.80
158.80
153.00
157.30
157.30
-2.78%
33,652
13.09
Aug 24, 2026
166.40
161.80
161.80
161.80
161.80
-2.76%
2,000
0.70
Aug 21, 2026
166.40
0.00
0.00
166.40
166.40
0.00%
0
0.00
Aug 20, 2026
166.40
166.40
166.40
166.40
166.40
0.00%
2,000
0.69
Aug 19, 2026
166.40
0.00
0.00
166.40
166.40
0.00%
0
0.00
Aug 18, 2026
171.60
166.80
165.00
166.40
166.40
-3.03%
2,500
0.79
Aug 17, 2026
176.50
171.60
171.60
171.60
171.60
-2.78%
5,088
1.65
Aug 14, 2026
176.50
0.00
0.00
176.50
176.50
0.00%
0
0.00
Aug 13, 2026
178.20
173.20
173.20
176.50
176.50
-0.95%
373
0.11
Aug 12, 2026
178.20
0.00
0.00
178.20
178.20
0.00%
0
0.00
Aug 11, 2026
178.20
0.00
0.00
178.20
178.20
0.00%
0
0.00
Aug 10, 2026
172.40
181.80
172.90
178.20
178.20
+3.36%
8,102
2.32
Aug 07, 2026
179.30
184.20
167.10
172.40
172.40
-3.85%
1,586
0.46
Aug 06, 2026
176.90
182.20
182.20
179.30
179.30
+1.36%
500
0.14
Aug 05, 2026
169.20
184.40
164.50
176.90
176.90
+4.55%
7,153
2.07
Aug 04, 2026
174.90
174.90
155.00
169.20
169.20
-3.26%
6,725
1.98
Aug 03, 2026
174.90
0.00
0.00
174.90
174.90
0.00%
0
0.00
Jul 31, 2026
174.90
0.00
0.00
174.90
174.90
0.00%
0
0.00
Jul 30, 2026
174.90
0.00
0.00
174.90
174.90
0.00%
0
0.00
Jul 29, 2026
174.90
0.00
0.00
174.90
174.90
0.00%
0
0.00
Jul 28, 2026
174.90
0.00
0.00
174.90
174.90
0.00%
0
0.00
Jul 27, 2026
174.90
0.00
0.00
174.90
174.90
0.00%
0
0.00
Jul 24, 2026
174.90
175.00
174.90
174.90
174.90
0.00%
3,713
1.04
Jul 22, 2026
174.90
0.00
0.00
174.90
174.90
0.00%
0
0.00
Jul 21, 2026
174.90
0.00
0.00
174.90
174.90
0.00%
0
0.00
Jul 20, 2026
177.90
177.90
172.90
174.90
174.90
-1.69%
1,396
0.37
Jul 17, 2026
173.20
178.00
177.90
177.90
177.90
+2.71%
1,665
0.43
Jul 16, 2026
158.40
180.60
162.80
173.20
173.20
+9.34%
12,793
3.40
Jul 15, 2026
146.50
161.20
156.80
158.40
158.40
+8.12%
2,129
0.56
Jul 14, 2026
154.90
151.00
143.60
146.50
146.50
-5.42%
10,035
2.70
Jul 13, 2026
154.90
159.10
154.90
154.90
154.90
0.00%
357
0.09
Jul 10, 2026
154.90
0.00
0.00
154.90
154.90
0.00%
0
0.00
Jul 09, 2026
154.90
0.00
0.00
154.90
154.90
0.00%
0
0.00
Jul 08, 2026
160.00
155.50
152.80
154.90
154.90
-3.19%
2,600
0.58
Jul 07, 2026
160.00
0.00
0.00
160.00
160.00
0.00%
0
0.00
Jul 06, 2026
160.00
0.00
0.00
160.00
160.00
0.00%
0
0.00
Jul 03, 2026
160.00
0.00
0.00
160.00
160.00
0.00%
0
0.00
Jul 02, 2026
159.90
160.00
159.90
160.00
160.00
+0.06%
10,127
1.92
Rows:
50