Want to see IL:MTAV full AI Analyst Report?
Meitav Invest (MTAV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11,380.00 | 11,380.00 | 11,040.00 | 11,100.00 | 11,100.00 | -2.46% | 83,595 | 0.52 |
| Oct 29, 2026 | 11,950.00 | 12,100.00 | 11,310.00 | 11,380.00 | 11,380.00 | -4.85% | 229,341 | 1.45 |
| Oct 28, 2026 | 12,270.00 | 12,400.00 | 11,910.00 | 11,960.00 | 11,960.00 | -6.05% | 253,214 | 1.63 |
| Oct 26, 2026 | 12,440.00 | 12,860.00 | 12,380.00 | 12,730.00 | 12,730.00 | +1.60% | 234,472 | 1.53 |
| Oct 23, 2026 | 12,370.00 | 12,650.00 | 12,260.00 | 12,530.00 | 12,530.00 | +1.29% | 114,633 | 0.75 |
| Oct 22, 2026 | 12,560.00 | 12,600.00 | 12,310.00 | 12,370.00 | 12,370.00 | -1.51% | 149,458 | 0.98 |
| Oct 21, 2026 | 12,100.00 | 12,560.00 | 12,100.00 | 12,560.00 | 12,560.00 | +3.80% | 161,498 | 1.07 |
| Oct 20, 2026 | 12,020.00 | 12,320.00 | 11,920.00 | 12,100.00 | 12,100.00 | +0.67% | 95,765 | 0.63 |
| Oct 19, 2026 | 11,970.00 | 12,180.00 | 11,750.00 | 12,020.00 | 12,020.00 | -0.08% | 87,336 | 0.58 |
| Oct 16, 2026 | 11,800.00 | 12,170.00 | 11,790.00 | 12,030.00 | 12,030.00 | +2.91% | 83,034 | 0.55 |
| Oct 15, 2026 | 11,870.00 | 12,040.00 | 11,450.00 | 11,690.00 | 11,690.00 | -2.58% | 129,217 | 0.86 |
| Oct 14, 2026 | 11,560.00 | 12,110.00 | 11,430.00 | 12,000.00 | 12,000.00 | +4.35% | 361,468 | 2.48 |
| Oct 13, 2026 | 11,080.00 | 11,660.00 | 11,080.00 | 11,500.00 | 11,500.00 | +3.23% | 136,451 | 0.93 |
| Oct 12, 2026 | 10,850.00 | 11,180.00 | 10,690.00 | 11,140.00 | 11,140.00 | +2.67% | 168,247 | 1.14 |
| Oct 09, 2026 | 10,960.00 | 11,240.00 | 10,850.00 | 10,850.00 | 10,850.00 | -1.00% | 131,102 | 0.89 |
| Oct 08, 2026 | 10,730.00 | 11,150.00 | 10,670.00 | 10,960.00 | 10,960.00 | +1.58% | 192,005 | 1.32 |
| Oct 07, 2026 | 10,960.00 | 11,340.00 | 10,700.00 | 10,790.00 | 10,790.00 | -2.09% | 195,421 | 1.36 |
| Oct 06, 2026 | 11,140.00 | 11,260.00 | 10,840.00 | 11,020.00 | 11,020.00 | -0.99% | 149,518 | 1.04 |
| Oct 05, 2026 | 11,320.00 | 11,480.00 | 11,010.00 | 11,130.00 | 11,130.00 | -1.68% | 164,410 | 1.14 |
| Oct 01, 2026 | 11,840.00 | 11,900.00 | 11,300.00 | 11,320.00 | 11,320.00 | -3.50% | 71,261 | 0.49 |
| Sep 30, 2026 | 11,740.00 | 11,920.00 | 11,730.00 | 11,730.00 | 11,730.00 | -0.09% | 65,694 | 0.45 |
| Sep 29, 2026 | 11,750.00 | 12,030.00 | 11,670.00 | 11,740.00 | 11,740.00 | -0.84% | 89,809 | 0.61 |
| Sep 28, 2026 | 11,870.00 | 11,960.00 | 11,630.00 | 11,840.00 | 11,840.00 | -0.75% | 90,170 | 0.60 |
| Sep 24, 2026 | 12,010.00 | 12,090.00 | 11,390.00 | 11,930.00 | 11,930.00 | -2.13% | 284,523 | 1.92 |
| Sep 23, 2026 | 12,230.00 | 12,350.00 | 12,050.00 | 12,190.00 | 12,190.00 | -0.49% | 109,559 | 0.73 |
| Sep 22, 2026 | 12,100.00 | 12,360.00 | 12,040.00 | 12,250.00 | 12,250.00 | +2.34% | 194,424 | 1.31 |
| Sep 17, 2026 | 12,000.00 | 12,260.00 | 11,950.00 | 11,970.00 | 11,970.00 | -0.25% | 178,249 | 1.21 |
| Sep 16, 2026 | 12,050.00 | 12,230.00 | 11,820.00 | 12,000.00 | 12,000.00 | -0.41% | 126,800 | 0.86 |
| Sep 15, 2026 | 12,390.00 | 12,390.00 | 12,030.00 | 12,050.00 | 12,050.00 | -3.37% | 84,951 | 0.57 |
| Sep 14, 2026 | 12,200.00 | 12,520.00 | 12,190.00 | 12,470.00 | 12,470.00 | +1.14% | 56,591 | 0.37 |
| Sep 10, 2026 | 12,450.00 | 12,510.00 | 12,220.00 | 12,330.00 | 12,330.00 | -1.12% | 76,746 | 0.51 |
| Sep 09, 2026 | 12,650.00 | 12,790.00 | 12,440.00 | 12,470.00 | 12,470.00 | -1.27% | 144,181 | 0.95 |
| Sep 08, 2026 | 12,680.00 | 12,790.00 | 12,420.00 | 12,630.00 | 12,630.00 | +0.08% | 87,052 | 0.57 |
| Sep 07, 2026 | 12,520.00 | 12,760.00 | 12,520.00 | 12,620.00 | 12,620.00 | +0.80% | 74,601 | 0.48 |
| Sep 04, 2026 | 12,600.00 | 12,700.00 | 12,500.00 | 12,520.00 | 12,520.00 | -0.24% | 77,097 | 0.49 |
| Sep 03, 2026 | 12,500.00 | 12,620.00 | 12,350.00 | 12,550.00 | 12,550.00 | +0.40% | 104,357 | 0.66 |
| Sep 02, 2026 | 12,380.00 | 12,620.00 | 12,130.00 | 12,500.00 | 12,500.00 | +0.64% | 181,823 | 1.13 |
| Sep 01, 2026 | 11,900.00 | 12,540.00 | 11,900.00 | 12,420.00 | 12,420.00 | +4.37% | 425,881 | 2.70 |
| Aug 31, 2026 | 11,860.00 | 12,200.00 | 11,700.00 | 11,900.00 | 11,900.00 | +0.42% | 255,453 | 1.63 |
| Aug 28, 2026 | 11,560.00 | 11,890.00 | 11,520.00 | 11,850.00 | 11,850.00 | +2.16% | 89,000 | 0.57 |
| Aug 27, 2026 | 11,460.00 | 11,650.00 | 11,330.00 | 11,600.00 | 11,600.00 | +1.22% | 66,564 | 0.41 |
| Aug 26, 2026 | 11,150.00 | 11,550.00 | 11,100.00 | 11,460.00 | 11,460.00 | +2.78% | 90,634 | 0.56 |
| Aug 25, 2026 | 11,110.00 | 11,270.00 | 10,920.00 | 11,150.00 | 11,150.00 | +1.00% | 178,781 | 1.11 |
| Aug 24, 2026 | 11,460.00 | 11,500.00 | 10,990.00 | 11,040.00 | 11,040.00 | -4.17% | 163,554 | 1.01 |
| Aug 21, 2026 | 11,470.31 | 11,718.58 | 11,202.17 | 11,519.96 | 11,519.96 | +0.87% | 113,767 | 0.70 |
| Aug 20, 2026 | 11,599.41 | 11,748.37 | 11,331.27 | 11,420.65 | 11,420.65 | -1.12% | 201,206 | 1.24 |
| Aug 19, 2026 | 12,016.51 | 12,205.20 | 11,420.65 | 11,549.75 | 11,549.75 | -3.49% | 219,895 | 1.38 |
| Aug 18, 2026 | 12,572.65 | 12,721.61 | 11,877.48 | 11,966.86 | 11,966.86 | -4.82% | 319,559 | 2.04 |
| Aug 17, 2026 | 13,257.89 | 13,426.71 | 12,572.65 | 12,572.65 | 12,572.65 | -3.36% | 289,993 | 1.89 |
| Aug 14, 2026 | 13,357.20 | 13,804.09 | 12,860.65 | 13,009.61 | 13,009.61 | -2.60% | 136,848 | 0.89 |