Mia Dynamics Motors Ltd (TLV:MIA)
Israel · Delayed Price · Currency is ILS · Price in ILA 51.40
+0.60 (1.18%)
Oct 5, 2025, 3:49 PM IDT
Mia Dynamics Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 49.30 | 52.70 | 49.30 | 50.80 | 50.80 | 0.20% | 270,937 |
| Sep 30, 2025 | 52.90 | 52.90 | 49.00 | 50.70 | 50.70 | -0.39% | 399,118 |
| Sep 29, 2025 | 53.90 | 53.90 | 50.50 | 50.90 | 50.90 | -3.60% | 576,342 |
| Sep 28, 2025 | 54.00 | 54.00 | 52.30 | 52.80 | 52.80 | 0.38% | 225,487 |
| Sep 25, 2025 | 54.70 | 56.80 | 52.20 | 52.60 | 52.60 | -3.84% | 510,765 |
| Sep 21, 2025 | 53.20 | 55.20 | 53.20 | 54.70 | 54.70 | 2.82% | 167,656 |
| Sep 18, 2025 | 51.10 | 53.30 | 51.10 | 53.20 | 53.20 | 2.11% | 430,513 |
| Sep 17, 2025 | 52.50 | 54.30 | 51.70 | 52.10 | 52.10 | -0.76% | 141,159 |
| Sep 16, 2025 | 54.90 | 55.00 | 50.80 | 52.50 | 52.50 | -4.37% | 839,393 |
| Sep 15, 2025 | 60.00 | 60.90 | 54.30 | 54.90 | 54.90 | -7.58% | 1,862,706 |
| Sep 14, 2025 | 55.50 | 63.60 | 54.80 | 59.40 | 59.40 | 13.14% | 4,686,381 |
| Sep 11, 2025 | 53.00 | 54.80 | 51.10 | 52.50 | 52.50 | -1.87% | 595,176 |
| Sep 10, 2025 | 55.00 | 55.70 | 53.30 | 53.50 | 53.50 | -2.73% | 308,621 |
| Sep 9, 2025 | 55.00 | 56.30 | 54.30 | 55.00 | 55.00 | 0.73% | 1,240,542 |
| Sep 8, 2025 | 55.40 | 57.00 | 54.10 | 54.60 | 54.60 | -1.44% | 1,375,848 |
| Sep 7, 2025 | 53.10 | 56.20 | 53.10 | 55.40 | 55.40 | 1.84% | 418,353 |
| Sep 4, 2025 | 55.80 | 56.60 | 54.00 | 54.40 | 54.40 | -0.55% | 572,392 |
| Sep 3, 2025 | 57.00 | 57.00 | 53.90 | 54.70 | 54.70 | -1.26% | 265,597 |
| Sep 2, 2025 | 55.80 | 58.00 | 54.00 | 55.40 | 55.40 | 2.59% | 1,824,043 |
| Sep 1, 2025 | 56.90 | 56.90 | 52.20 | 54.00 | 54.00 | 1.12% | 749,287 |
| Aug 31, 2025 | 52.50 | 54.40 | 52.00 | 53.40 | 53.40 | -0.93% | 376,435 |
| Aug 28, 2025 | 55.00 | 55.00 | 53.00 | 53.90 | 53.90 | -0.37% | 269,892 |
| Aug 27, 2025 | 55.50 | 57.00 | 53.90 | 54.10 | 54.10 | -0.37% | 343,573 |
| Aug 26, 2025 | 54.00 | 55.60 | 52.60 | 54.30 | 54.30 | 0.56% | 635,066 |
| Aug 25, 2025 | 55.40 | 55.70 | 53.60 | 54.00 | 54.00 | -2.53% | 552,345 |
| Aug 24, 2025 | 57.20 | 57.20 | 55.00 | 55.40 | 55.40 | -1.60% | 593,466 |
| Aug 21, 2025 | 55.50 | 57.10 | 55.20 | 56.30 | 56.30 | 1.44% | 93,309 |
| Aug 20, 2025 | 56.80 | 56.80 | 54.90 | 55.50 | 55.50 | 0.18% | 348,124 |
| Aug 19, 2025 | 59.90 | 59.90 | 55.30 | 55.40 | 55.40 | -2.98% | 298,822 |
| Aug 18, 2025 | 58.90 | 58.90 | 56.60 | 57.10 | 57.10 | -1.21% | 174,995 |
| Aug 17, 2025 | 56.00 | 59.90 | 56.00 | 57.80 | 57.80 | 3.21% | 351,225 |
| Aug 14, 2025 | 53.90 | 56.50 | 52.60 | 56.00 | 56.00 | 5.86% | 526,634 |
| Aug 13, 2025 | 51.10 | 53.10 | 51.10 | 52.90 | 52.90 | 2.92% | 267,424 |
| Aug 12, 2025 | 52.00 | 54.00 | 51.10 | 51.40 | 51.40 | -3.02% | 403,367 |
| Aug 11, 2025 | 54.40 | 54.40 | 52.70 | 53.00 | 53.00 | 1.73% | 218,464 |
| Aug 10, 2025 | 54.60 | 54.60 | 51.70 | 52.10 | 52.10 | - | 164,506 |
| Aug 7, 2025 | 52.70 | 55.00 | 51.60 | 52.10 | 52.10 | -1.14% | 1,452,976 |
| Aug 6, 2025 | 57.60 | 57.60 | 52.00 | 52.70 | 52.70 | -4.18% | 387,894 |
| Aug 5, 2025 | 56.40 | 57.70 | 53.40 | 55.00 | 55.00 | -2.48% | 389,765 |
| Aug 4, 2025 | 55.50 | 59.00 | 55.20 | 56.40 | 56.40 | 4.25% | 695,086 |
| Jul 31, 2025 | 55.60 | 58.50 | 53.30 | 54.10 | 54.10 | -1.64% | 1,301,377 |
| Jul 30, 2025 | 53.10 | 63.50 | 53.00 | 55.00 | 55.00 | 3.58% | 2,677,576 |
| Jul 29, 2025 | 55.00 | 55.00 | 51.50 | 53.10 | 53.10 | -3.45% | 918,064 |
| Jul 28, 2025 | 55.00 | 58.00 | 54.30 | 55.00 | 55.00 | -1.79% | 543,312 |
| Jul 27, 2025 | 56.10 | 56.40 | 53.50 | 56.00 | 56.00 | -0.18% | 665,439 |
| Jul 24, 2025 | 56.60 | 57.50 | 55.00 | 56.10 | 56.10 | -0.88% | 269,514 |
| Jul 23, 2025 | 60.10 | 60.80 | 55.10 | 56.60 | 56.60 | -5.82% | 658,724 |
| Jul 22, 2025 | 61.00 | 61.00 | 59.00 | 60.10 | 60.10 | -1.48% | 349,214 |
| Jul 21, 2025 | 63.20 | 63.30 | 59.00 | 61.00 | 61.00 | -0.65% | 487,066 |
| Jul 20, 2025 | 63.80 | 65.00 | 59.90 | 61.40 | 61.40 | -3.76% | 285,808 |