Mia Dynamics Motors Ltd (TLV:MIA)
Israel · Delayed Price · Currency is ILS · Price in ILA 56.00
+3.10 (5.86%)
Aug 14, 2025, 5:28 PM IDT
Mia Dynamics Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 53.90 | 56.50 | 52.60 | 56.30 | 56.30 | 6.43% | 520,850 |
| 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 |
| Jul 17, 2025 | 62.30 | 64.60 | 62.30 | 63.80 | 63.80 | 2.41% | 341,692 |
| Jul 16, 2025 | 64.00 | 64.10 | 61.30 | 62.30 | 62.30 | -2.50% | 576,181 |
| Jul 15, 2025 | 66.70 | 67.00 | 63.40 | 63.90 | 63.90 | -1.54% | 410,941 |
| Jul 14, 2025 | 64.10 | 67.70 | 64.00 | 64.90 | 64.90 | 0.31% | 787,742 |
| Jul 13, 2025 | 70.00 | 70.00 | 62.40 | 64.70 | 64.70 | -7.44% | 902,352 |
| Jul 10, 2025 | 74.90 | 74.90 | 69.10 | 69.90 | 69.90 | -3.05% | 789,066 |
| Jul 9, 2025 | 72.00 | 75.50 | 71.00 | 72.10 | 72.10 | -0.69% | 311,908 |
| Jul 8, 2025 | 73.00 | 74.20 | 72.00 | 72.60 | 72.60 | -3.33% | 239,890 |
| Jul 7, 2025 | 76.00 | 76.00 | 72.60 | 75.10 | 75.10 | 1.21% | 277,374 |
| Jul 6, 2025 | 79.50 | 79.50 | 74.00 | 74.20 | 74.20 | -3.89% | 363,000 |
| Jul 3, 2025 | 80.00 | 81.10 | 76.50 | 77.20 | 77.20 | -3.14% | 529,492 |
| Jul 2, 2025 | 74.90 | 80.00 | 74.60 | 79.70 | 79.70 | 6.41% | 478,369 |
| Jul 1, 2025 | 75.00 | 76.50 | 73.50 | 74.90 | 74.90 | -0.13% | 363,688 |
| Jun 30, 2025 | 76.10 | 76.10 | 74.30 | 75.00 | 75.00 | 0.67% | 309,503 |
| Jun 29, 2025 | 73.70 | 75.70 | 72.30 | 74.50 | 74.50 | 1.09% | 330,395 |
| Jun 26, 2025 | 75.20 | 78.00 | 72.20 | 73.70 | 73.70 | -1.99% | 1,088,152 |
| Jun 25, 2025 | 76.90 | 77.00 | 74.10 | 75.20 | 75.20 | -2.21% | 364,696 |
| Jun 24, 2025 | 81.60 | 81.60 | 75.20 | 76.90 | 76.90 | 2.53% | 652,292 |
| Jun 23, 2025 | 78.10 | 78.10 | 74.50 | 75.00 | 75.00 | -3.97% | 248,812 |
| Jun 22, 2025 | 81.00 | 83.50 | 76.50 | 78.10 | 78.10 | 7.43% | 1,125,568 |
| Jun 19, 2025 | 74.70 | 74.70 | 70.70 | 72.70 | 72.70 | 0.69% | 161,827 |
| Jun 18, 2025 | 74.90 | 74.90 | 70.00 | 72.20 | 72.20 | -0.96% | 303,474 |
| Jun 17, 2025 | 75.80 | 75.80 | 70.40 | 72.90 | 72.90 | 0.28% | 238,419 |
| Jun 16, 2025 | 74.80 | 74.80 | 70.30 | 72.70 | 72.70 | 0.55% | 95,976 |
| Jun 15, 2025 | 72.20 | 75.30 | 70.50 | 72.30 | 72.30 | - | 133,255 |
| Jun 12, 2025 | 73.50 | 73.50 | 67.00 | 72.30 | 72.30 | -1.63% | 517,887 |
| Jun 11, 2025 | 76.20 | 76.20 | 72.90 | 73.50 | 73.50 | -3.54% | 269,873 |
| Jun 10, 2025 | 75.90 | 77.70 | 74.00 | 76.20 | 76.20 | 0.93% | 189,846 |
| Jun 9, 2025 | 77.60 | 77.60 | 75.00 | 75.50 | 75.50 | -2.71% | 220,816 |
| Jun 8, 2025 | 77.80 | 79.20 | 77.50 | 77.60 | 77.60 | - | 158,603 |
| Jun 5, 2025 | 78.00 | 80.90 | 75.00 | 77.60 | 77.60 | 0.26% | 321,561 |