Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Meitav Trade Investments Ltd. (MTRD) Historical Prices

IL:MTRD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,924.001,956.001,865.001,884.001,884.00-2.08%28,1081.82
Oct 29, 20262,089.002,100.001,920.001,924.001,924.00-7.90%30,1482.00
Oct 28, 20262,108.002,089.001,969.002,089.002,089.00-0.90%200,08816.70
Oct 26, 20262,086.002,148.002,080.002,108.002,108.00+1.05%6,6150.55
Oct 23, 20262,092.002,098.002,071.002,086.002,086.00-0.29%2,7550.23
Oct 22, 20262,092.002,133.002,018.002,092.002,092.00+0.00%18,5041.53
Oct 21, 20262,119.002,119.002,070.002,092.002,092.00-1.27%5,7650.46
Oct 20, 20262,126.002,200.002,094.002,119.002,119.00-0.33%11,2050.91
Oct 19, 20262,103.002,145.002,060.002,126.002,126.00+1.09%7,0730.57
Oct 16, 20262,073.002,128.002,077.002,103.002,103.00+1.45%1,2540.10
Oct 15, 20262,120.002,120.002,071.002,073.002,073.00-1.71%56,8664.84
Oct 14, 20262,072.002,175.002,072.002,109.002,109.00+1.79%10,7900.91
Oct 13, 20262,025.002,106.002,025.002,072.002,072.00+2.32%4,3400.36
Oct 12, 20262,000.002,048.001,982.002,025.002,025.00+1.25%8,1570.66
Oct 09, 20261,966.002,035.001,966.002,000.002,000.00+1.73%3,4240.27
Oct 08, 20261,955.002,026.001,945.001,966.001,966.00+0.56%4,8960.39
Oct 07, 20262,200.002,200.001,942.001,955.001,955.00-5.24%42,9813.51
Oct 06, 20262,141.002,110.002,045.002,063.002,063.00-3.64%19,6191.62
Oct 05, 20262,180.002,244.002,114.002,141.002,141.00-1.79%6,5500.53
Oct 01, 20262,300.002,300.002,118.002,180.002,180.00+0.18%10,7430.87
Sep 30, 20262,179.002,192.002,157.002,176.002,176.00-0.14%11,1670.90
Sep 29, 20262,200.002,272.002,061.002,179.002,179.00-3.41%22,9321.88
Sep 28, 20262,300.002,300.002,228.002,256.002,256.00-1.91%2,8530.23
Sep 24, 20262,339.002,381.002,216.002,300.002,300.00-1.67%22,2501.77
Sep 23, 20262,294.002,350.002,265.002,339.002,339.00+1.96%9,8970.79
Sep 22, 20262,302.002,331.002,279.002,294.002,294.00-0.35%5,4760.43
Sep 17, 20262,298.002,357.002,283.002,302.002,302.00+0.17%6,1240.48
Sep 16, 20262,294.002,320.002,248.002,298.002,298.00+0.17%13,9781.08
Sep 15, 20262,245.002,352.002,231.002,294.002,294.00+2.18%9,0790.69
Sep 14, 20262,251.002,297.002,230.002,245.002,245.00-0.27%6,5900.50
Sep 10, 20262,298.002,336.002,230.002,251.002,251.00-2.05%4,9780.37
Sep 09, 20262,298.002,347.002,291.002,298.002,298.00+0.00%6,2700.46
Sep 08, 20262,305.002,351.002,222.002,298.002,298.00-0.35%20,6091.49
Sep 07, 20262,322.002,322.002,282.002,306.002,306.00-0.69%19,0911.36
Sep 04, 20262,322.002,322.002,314.002,322.002,322.00+0.00%1,9120.13
Sep 03, 20262,308.002,363.002,283.002,322.002,322.00-0.26%20,7751.46
Sep 02, 20262,335.002,371.002,308.002,328.002,328.00-0.30%8,7830.60
Sep 01, 20262,341.002,382.002,294.002,335.002,335.00-0.26%30,4552.08
Aug 31, 20262,400.002,400.002,309.002,341.002,341.00-2.09%19,0151.27
Aug 28, 20262,356.002,400.002,356.002,391.002,391.00+1.49%2,3960.16
Aug 27, 20262,371.002,397.002,323.002,356.002,356.00-1.17%10,3950.68
Aug 26, 20262,381.002,440.002,371.002,384.002,384.00+0.13%32,5562.15
Aug 25, 20262,383.002,434.002,345.002,381.002,381.00-0.08%3,7050.24
Aug 24, 20262,402.002,421.002,290.002,383.002,383.00-0.79%11,3120.72
Aug 21, 20262,434.002,463.002,371.002,402.002,402.00-1.31%2,0530.13
Aug 20, 20262,440.932,562.532,411.272,434.012,434.01-0.28%4,1090.25
Aug 19, 20262,511.122,515.072,412.262,440.932,440.93-2.80%10,8570.66
Aug 18, 20262,547.702,578.352,473.552,511.122,511.12-1.44%38,7972.41
Aug 17, 20262,569.452,569.452,521.012,547.702,547.70-0.31%4,7670.29
Aug 14, 20262,514.092,569.452,514.092,555.612,555.61+1.65%4640.03