Max Stock Ltd. (TLV:MAXO)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,978.00
+29.00 (1.49%)
Aug 24, 2025, 11:20 AM IDT
Max Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1,968.00 | 1,982.00 | 1,920.00 | 1,949.00 | 1,949.00 | -0.86% | 196,200 |
| Aug 20, 2025 | 1,960.00 | 1,995.00 | 1,930.00 | 1,966.00 | 1,937.34 | 0.31% | 246,740 |
| Aug 19, 2025 | 1,884.00 | 1,974.00 | 1,882.00 | 1,960.00 | 1,931.43 | 4.03% | 328,513 |
| Aug 18, 2025 | 1,793.00 | 1,897.00 | 1,793.00 | 1,884.00 | 1,856.54 | 4.78% | 241,012 |
| Aug 17, 2025 | 1,802.00 | 1,820.00 | 1,775.00 | 1,798.00 | 1,771.79 | 0.11% | 97,317 |
| Aug 14, 2025 | 1,747.00 | 1,818.00 | 1,747.00 | 1,796.00 | 1,769.82 | 2.80% | 533,339 |
| Aug 13, 2025 | 1,692.00 | 1,763.00 | 1,692.00 | 1,747.00 | 1,721.53 | 3.25% | 246,339 |
| Aug 12, 2025 | 1,744.00 | 1,744.00 | 1,674.00 | 1,692.00 | 1,667.33 | -1.46% | 209,099 |
| Aug 11, 2025 | 1,724.00 | 1,728.00 | 1,675.00 | 1,717.00 | 1,691.97 | -0.17% | 256,987 |
| Aug 10, 2025 | 1,749.00 | 1,778.00 | 1,712.00 | 1,720.00 | 1,694.93 | -0.23% | 161,308 |
| Aug 7, 2025 | 1,732.00 | 1,753.00 | 1,700.00 | 1,724.00 | 1,698.87 | -0.17% | 3,277,242 |
| Aug 6, 2025 | 1,773.00 | 1,800.00 | 1,702.00 | 1,727.00 | 1,701.82 | -2.54% | 606,766 |
| Aug 5, 2025 | 1,805.00 | 1,868.00 | 1,739.00 | 1,772.00 | 1,746.17 | -1.83% | 442,270 |
| Aug 4, 2025 | 1,855.00 | 1,855.00 | 1,775.00 | 1,805.00 | 1,778.69 | -0.28% | 276,789 |
| Jul 31, 2025 | 1,755.00 | 1,832.00 | 1,739.00 | 1,810.00 | 1,783.61 | 3.72% | 309,057 |
| Jul 30, 2025 | 1,771.00 | 1,778.00 | 1,727.00 | 1,745.00 | 1,719.56 | -1.47% | 328,274 |
| Jul 29, 2025 | 1,784.00 | 1,804.00 | 1,753.00 | 1,771.00 | 1,745.18 | -0.23% | 193,619 |
| Jul 28, 2025 | 1,825.00 | 1,883.00 | 1,750.00 | 1,775.00 | 1,749.12 | -2.74% | 1,008,426 |
| Jul 27, 2025 | 1,972.00 | 1,997.00 | 1,825.00 | 1,825.00 | 1,798.40 | -4.70% | 216,774 |
| Jul 24, 2025 | 1,882.00 | 1,939.00 | 1,866.00 | 1,915.00 | 1,887.08 | 2.41% | 427,339 |
| Jul 23, 2025 | 1,840.00 | 1,901.00 | 1,840.00 | 1,870.00 | 1,842.74 | 1.63% | 227,186 |
| Jul 22, 2025 | 1,783.00 | 1,872.00 | 1,773.00 | 1,840.00 | 1,813.18 | 3.20% | 498,043 |
| Jul 21, 2025 | 1,769.00 | 1,787.00 | 1,759.00 | 1,783.00 | 1,757.01 | 1.08% | 251,432 |
| Jul 20, 2025 | 1,747.00 | 1,770.00 | 1,745.00 | 1,764.00 | 1,738.28 | 0.97% | 143,616 |
| Jul 17, 2025 | 1,715.00 | 1,748.00 | 1,715.00 | 1,747.00 | 1,721.53 | 2.10% | 371,536 |
| Jul 16, 2025 | 1,694.00 | 1,725.00 | 1,677.00 | 1,711.00 | 1,686.06 | 1.00% | 187,804 |
| Jul 15, 2025 | 1,666.00 | 1,724.00 | 1,666.00 | 1,694.00 | 1,669.31 | 1.68% | 249,219 |
| Jul 14, 2025 | 1,645.00 | 1,682.00 | 1,610.00 | 1,666.00 | 1,641.71 | 1.28% | 172,475 |
| Jul 13, 2025 | 1,690.00 | 1,710.00 | 1,624.00 | 1,645.00 | 1,621.02 | -2.55% | 79,665 |
| Jul 10, 2025 | 1,655.00 | 1,695.00 | 1,616.00 | 1,688.00 | 1,663.39 | 0.72% | 261,647 |
| Jul 9, 2025 | 1,670.00 | 1,712.00 | 1,658.00 | 1,676.00 | 1,651.57 | 0.36% | 244,784 |
| Jul 8, 2025 | 1,670.00 | 1,670.00 | 1,638.00 | 1,670.00 | 1,645.66 | - | 175,761 |
| Jul 7, 2025 | 1,648.00 | 1,697.00 | 1,637.00 | 1,670.00 | 1,645.66 | 1.33% | 279,372 |
| Jul 6, 2025 | 1,665.00 | 1,682.00 | 1,634.00 | 1,648.00 | 1,623.98 | -1.02% | 87,113 |
| Jul 3, 2025 | 1,626.00 | 1,670.00 | 1,625.00 | 1,665.00 | 1,640.73 | 2.71% | 313,767 |
| Jul 2, 2025 | 1,670.00 | 1,676.00 | 1,616.00 | 1,621.00 | 1,597.37 | -2.93% | 410,641 |
| Jul 1, 2025 | 1,600.00 | 1,673.00 | 1,598.00 | 1,670.00 | 1,645.66 | 4.38% | 564,546 |
| Jun 30, 2025 | 1,646.00 | 1,646.00 | 1,587.00 | 1,600.00 | 1,576.68 | -2.79% | 1,069,119 |
| Jun 29, 2025 | 1,680.00 | 1,700.00 | 1,628.00 | 1,646.00 | 1,622.01 | - | 153,278 |
| Jun 26, 2025 | 1,589.00 | 1,654.00 | 1,580.00 | 1,646.00 | 1,622.01 | 3.59% | 443,399 |
| Jun 25, 2025 | 1,570.00 | 1,630.00 | 1,569.00 | 1,589.00 | 1,565.84 | 0.57% | 303,754 |
| Jun 24, 2025 | 1,606.00 | 1,659.00 | 1,574.00 | 1,580.00 | 1,556.97 | -1.31% | 292,449 |
| Jun 23, 2025 | 1,564.00 | 1,609.00 | 1,533.00 | 1,601.00 | 1,577.66 | 2.37% | 300,814 |
| Jun 22, 2025 | 1,570.00 | 1,629.00 | 1,550.00 | 1,564.00 | 1,541.20 | -0.38% | 150,632 |
| Jun 19, 2025 | 1,493.00 | 1,590.00 | 1,484.00 | 1,570.00 | 1,547.11 | 5.23% | 542,107 |
| Jun 18, 2025 | 1,480.00 | 1,500.00 | 1,470.00 | 1,492.00 | 1,470.25 | 1.15% | 609,133 |
| Jun 17, 2025 | 1,487.00 | 1,514.00 | 1,453.00 | 1,475.00 | 1,453.50 | -0.81% | 450,007 |
| Jun 16, 2025 | 1,500.00 | 1,522.00 | 1,478.00 | 1,487.00 | 1,465.32 | -0.87% | 404,504 |
| Jun 15, 2025 | 1,450.00 | 1,526.00 | 1,450.00 | 1,500.00 | 1,478.13 | -0.46% | 85,819 |
| Jun 12, 2025 | 1,528.00 | 1,538.00 | 1,442.00 | 1,507.00 | 1,485.03 | -1.37% | 566,595 |