Mizrahi Tefahot Bank Ltd. (MZTF.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 13,440.00 | 13,610.00 | 13,400.00 | 13,490.00 | 13,490.00 | 2,098,553 |
| 30 May 2024 | 196.99104 Dividend | |||||
| 29 May 2024 | 13,490.00 | 13,850.00 | 13,450.00 | 13,760.00 | 13,563.01 | 745,301 |
| 28 May 2024 | 13,350.00 | 13,490.00 | 13,330.00 | 13,490.00 | 13,296.87 | 848,730 |
| 27 May 2024 | 13,360.00 | 13,450.00 | 13,320.00 | 13,350.00 | 13,158.88 | 209,546 |
| 26 May 2024 | 13,360.00 | 13,440.00 | 13,280.00 | 13,340.00 | 13,149.02 | 187,048 |
| 23 May 2024 | 13,520.00 | 13,580.00 | 13,150.00 | 13,360.00 | 13,168.74 | 692,464 |
| 22 May 2024 | 13,450.00 | 13,560.00 | 13,300.00 | 13,330.00 | 13,139.17 | 306,685 |
| 21 May 2024 | 13,640.00 | 13,670.00 | 13,350.00 | 13,530.00 | 13,336.30 | 356,327 |
| 20 May 2024 | 13,500.00 | 13,660.00 | 13,300.00 | 13,570.00 | 13,375.73 | 554,510 |
| 19 May 2024 | 13,420.00 | 13,450.00 | 13,150.00 | 13,300.00 | 13,109.59 | 157,013 |
| 16 May 2024 | 13,540.00 | 13,540.00 | 13,290.00 | 13,330.00 | 13,139.17 | 501,283 |
| 15 May 2024 | 13,660.00 | 13,760.00 | 13,460.00 | 13,490.00 | 13,296.87 | 528,599 |
| 12 May 2024 | 13,590.00 | 13,730.00 | 13,410.00 | 13,700.00 | 13,503.87 | 198,394 |
| 09 May 2024 | 13,450.00 | 13,680.00 | 13,430.00 | 13,550.00 | 13,356.02 | 248,621 |
| 08 May 2024 | 13,600.00 | 13,710.00 | 13,410.00 | 13,520.00 | 13,326.45 | 420,560 |
| 07 May 2024 | 13,400.00 | 13,650.00 | 13,360.00 | 13,650.00 | 13,454.58 | 783,053 |
| 06 May 2024 | 13,450.00 | 13,550.00 | 13,260.00 | 13,260.00 | 13,070.17 | 339,483 |
| 05 May 2024 | 13,800.00 | 13,940.00 | 13,600.00 | 13,600.00 | 13,405.30 | 389,876 |
| 02 May 2024 | 13,640.00 | 13,730.00 | 13,470.00 | 13,730.00 | 13,533.44 | 1,572,070 |
| 01 May 2024 | 13,550.00 | 13,620.00 | 13,400.00 | 13,550.00 | 13,356.02 | 277,908 |
| 30 Apr 2024 | 13,520.00 | 13,690.00 | 13,390.00 | 13,670.00 | 13,474.30 | 509,834 |
| 25 Apr 2024 | 13,400.00 | 13,430.00 | 13,220.00 | 13,340.00 | 13,149.02 | 581,139 |
| 24 Apr 2024 | 13,710.00 | 13,740.00 | 13,470.00 | 13,470.00 | 13,277.16 | 369,502 |
| 21 Apr 2024 | 13,340.00 | 13,610.00 | 13,070.00 | 13,610.00 | 13,415.16 | 455,770 |
| 18 Apr 2024 | 12,820.00 | 13,180.00 | 12,820.00 | 13,070.00 | 12,882.89 | 361,081 |
| 17 Apr 2024 | 13,050.00 | 13,210.00 | 12,740.00 | 12,740.00 | 12,557.61 | 322,231 |
| 16 Apr 2024 | 13,040.00 | 13,230.00 | 13,000.00 | 13,100.00 | 12,912.46 | 283,088 |
| 15 Apr 2024 | 13,510.00 | 13,630.00 | 13,130.00 | 13,230.00 | 13,040.60 | 419,669 |
| 14 Apr 2024 | 13,170.00 | 13,310.00 | 12,930.00 | 13,270.00 | 13,080.02 | 290,336 |
| 11 Apr 2024 | 13,120.00 | 13,250.00 | 13,000.00 | 13,000.00 | 12,813.89 | 310,447 |
| 10 Apr 2024 | 13,550.00 | 13,550.00 | 13,220.00 | 13,260.00 | 13,070.17 | 229,469 |
| 09 Apr 2024 | 13,730.00 | 13,730.00 | 13,470.00 | 13,550.00 | 13,356.02 | 361,922 |
| 08 Apr 2024 | 13,370.00 | 13,860.00 | 13,370.00 | 13,850.00 | 13,651.72 | 670,835 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 13,340.00 | 13,350.00 | 12,980.00 | 13,010.00 | 12,823.75 | 521,823 |
| 03 Apr 2024 | 13,580.00 | 13,580.00 | 13,190.00 | 13,420.00 | 13,227.88 | 427,874 |
| 02 Apr 2024 | 13,780.00 | 13,810.00 | 13,450.00 | 13,520.00 | 13,326.45 | 427,086 |
| 01 Apr 2024 | 14,000.00 | 14,050.00 | 13,780.00 | 13,780.00 | 13,582.72 | 171,515 |
| 31 Mar 2024 | 13,870.00 | 14,080.00 | 13,700.00 | 14,000.00 | 13,799.57 | 352,315 |
| 28 Mar 2024 | 13,700.00 | 13,790.00 | 13,480.00 | 13,790.00 | 13,592.58 | 1,169,047 |
| 27 Mar 2024 | 13,810.00 | 13,980.00 | 13,540.00 | 13,540.00 | 13,346.16 | 498,041 |
| 26 Mar 2024 | 13,570.00 | 13,850.00 | 13,500.00 | 13,800.00 | 13,602.44 | 520,430 |
| 25 Mar 2024 | 13,460.00 | 13,680.00 | 13,380.00 | 13,570.00 | 13,375.73 | 527,895 |
| 21 Mar 2024 | 13,580.00 | 13,660.00 | 13,360.00 | 13,460.00 | 13,267.30 | 910,471 |
| 20 Mar 2024 | 13,290.00 | 13,350.00 | 13,100.00 | 13,350.00 | 13,158.88 | 367,304 |
| 19 Mar 2024 | 13,210.00 | 13,270.00 | 13,010.00 | 13,270.00 | 13,080.02 | 512,480 |
| 19 Mar 2024 | 81.10706 Dividend | |||||
| 18 Mar 2024 | 13,200.00 | 13,250.00 | 13,050.00 | 13,230.00 | 12,960.65 | 550,497 |
| 17 Mar 2024 | 12,830.00 | 13,160.00 | 12,800.00 | 13,150.00 | 12,882.28 | 227,720 |
| 14 Mar 2024 | 12,900.00 | 13,000.00 | 12,620.00 | 12,720.00 | 12,461.03 | 770,610 |
| 13 Mar 2024 | 12,940.00 | 13,140.00 | 12,860.00 | 12,900.00 | 12,637.37 | 800,815 |
| 12 Mar 2024 | 12,940.00 | 13,210.00 | 12,770.00 | 12,840.00 | 12,578.59 | 3,017,950 |
| 11 Mar 2024 | 13,570.00 | 13,620.00 | 13,460.00 | 13,600.00 | 13,323.12 | 337,550 |
| 10 Mar 2024 | 13,500.00 | 13,740.00 | 13,500.00 | 13,530.00 | 13,254.54 | 186,264 |
| 07 Mar 2024 | 14,110.00 | 14,140.00 | 13,710.00 | 13,760.00 | 13,479.86 | 393,163 |
| 06 Mar 2024 | 13,910.00 | 13,910.00 | 13,910.00 | 13,910.00 | 13,626.81 | - |
| 05 Mar 2024 | 13,920.00 | 13,980.00 | 13,840.00 | 13,910.00 | 13,626.81 | 262,491 |
| 04 Mar 2024 | 13,960.00 | 14,100.00 | 13,930.00 | 14,030.00 | 13,744.36 | 402,537 |
| 03 Mar 2024 | 14,170.00 | 14,280.00 | 13,850.00 | 13,850.00 | 13,568.03 | 146,988 |
| 29 Feb 2024 | 14,160.00 | 14,310.00 | 13,920.00 | 14,130.00 | 13,842.33 | 770,630 |
| 28 Feb 2024 | 14,010.00 | 14,100.00 | 13,830.00 | 14,100.00 | 13,812.94 | 537,402 |
| 26 Feb 2024 | 14,250.00 | 14,320.00 | 14,050.00 | 14,080.00 | 13,793.35 | 478,875 |
| 25 Feb 2024 | 13,870.00 | 14,110.00 | 13,870.00 | 14,100.00 | 13,812.94 | 172,005 |
| 22 Feb 2024 | 13,800.00 | 14,000.00 | 13,670.00 | 13,790.00 | 13,509.25 | 565,896 |
| 21 Feb 2024 | 13,600.00 | 13,740.00 | 13,500.00 | 13,700.00 | 13,421.08 | 254,760 |
| 20 Feb 2024 | 13,670.00 | 13,780.00 | 13,530.00 | 13,600.00 | 13,323.12 | 937,207 |
| 19 Feb 2024 | 13,380.00 | 13,760.00 | 13,310.00 | 13,760.00 | 13,479.86 | 393,545 |
| 18 Feb 2024 | 13,350.00 | 13,380.00 | 13,250.00 | 13,380.00 | 13,107.60 | 100,644 |
| 15 Feb 2024 | 13,500.00 | 13,500.00 | 13,230.00 | 13,230.00 | 12,960.65 | 296,673 |
| 14 Feb 2024 | 13,480.00 | 13,600.00 | 13,400.00 | 13,430.00 | 13,156.58 | 319,403 |
| 13 Feb 2024 | 13,160.00 | 13,660.00 | 13,100.00 | 13,590.00 | 13,313.32 | 468,823 |
| 12 Feb 2024 | 13,030.00 | 13,180.00 | 12,920.00 | 13,150.00 | 12,882.28 | 383,142 |
| 11 Feb 2024 | 13,100.00 | 13,100.00 | 12,920.00 | 12,950.00 | 12,686.35 | 206,341 |
| 08 Feb 2024 | 13,380.00 | 13,480.00 | 13,200.00 | 13,240.00 | 12,970.45 | 248,423 |
| 07 Feb 2024 | 13,450.00 | 13,630.00 | 13,420.00 | 13,440.00 | 13,166.38 | 169,597 |
| 06 Feb 2024 | 13,320.00 | 13,620.00 | 13,210.00 | 13,520.00 | 13,244.75 | 496,373 |
| 05 Feb 2024 | 13,350.00 | 13,480.00 | 13,270.00 | 13,280.00 | 13,009.63 | 271,744 |
| 04 Feb 2024 | 13,330.00 | 13,380.00 | 13,220.00 | 13,360.00 | 13,088.00 | 212,778 |
| 01 Feb 2024 | 13,530.00 | 13,620.00 | 13,250.00 | 13,250.00 | 12,980.24 | 1,037,902 |
| 31 Jan 2024 | 13,610.00 | 13,770.00 | 13,450.00 | 13,630.00 | 13,352.51 | 449,819 |
| 30 Jan 2024 | 13,740.00 | 13,780.00 | 13,570.00 | 13,610.00 | 13,332.91 | 352,876 |
| 29 Jan 2024 | 13,500.00 | 13,850.00 | 13,410.00 | 13,820.00 | 13,538.64 | 484,864 |
| 28 Jan 2024 | 13,140.00 | 13,560.00 | 13,120.00 | 13,510.00 | 13,234.95 | 242,829 |
| 25 Jan 2024 | 13,130.00 | 13,200.00 | 13,040.00 | 13,040.00 | 12,774.52 | 798,605 |
| 24 Jan 2024 | 13,230.00 | 13,460.00 | 13,170.00 | 13,240.00 | 12,970.45 | 343,456 |
| 23 Jan 2024 | 12,980.00 | 13,190.00 | 12,950.00 | 13,060.00 | 12,794.11 | 363,573 |
| 22 Jan 2024 | 13,460.00 | 13,520.00 | 13,140.00 | 13,140.00 | 12,872.48 | 232,136 |
| 21 Jan 2024 | 13,570.00 | 13,640.00 | 13,380.00 | 13,400.00 | 13,127.19 | 84,030 |
| 18 Jan 2024 | 13,210.00 | 13,570.00 | 13,210.00 | 13,560.00 | 13,283.93 | 194,584 |
| 17 Jan 2024 | 13,200.00 | 13,470.00 | 13,170.00 | 13,210.00 | 12,941.06 | 349,461 |
| 16 Jan 2024 | 13,510.00 | 13,520.00 | 13,290.00 | 13,300.00 | 13,029.23 | 241,185 |
| 15 Jan 2024 | 13,770.00 | 13,770.00 | 13,530.00 | 13,560.00 | 13,283.93 | 249,087 |
| 14 Jan 2024 | 13,730.00 | 13,900.00 | 13,660.00 | 13,790.00 | 13,509.25 | 119,485 |
| 11 Jan 2024 | 13,720.00 | 13,920.00 | 13,670.00 | 13,790.00 | 13,509.25 | 313,131 |
| 10 Jan 2024 | 13,860.00 | 13,870.00 | 13,560.00 | 13,670.00 | 13,391.69 | 451,057 |
| 09 Jan 2024 | 14,280.00 | 14,300.00 | 13,900.00 | 13,900.00 | 13,617.01 | 314,467 |
| 08 Jan 2024 | 14,320.00 | 14,330.00 | 13,940.00 | 14,260.00 | 13,969.68 | 421,710 |
| 07 Jan 2024 | 14,280.00 | 14,310.00 | 14,130.00 | 14,250.00 | 13,959.88 | 136,126 |
| 04 Jan 2024 | 14,430.00 | 14,480.00 | 14,260.00 | 14,360.00 | 14,067.65 | 353,205 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.