Mia Dynamics Motors Ltd (TLV:MIA)
Israel · Delayed Price · Currency is ILS · Price in ILA 60.40
+0.70 (1.17%)
Apr 3, 2026, 1:46 PM IDT
Mia Dynamics Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 68.80 | 68.80 | 58.80 | 59.70 | 59.70 | -4.17% | 408,810 |
| Mar 30, 2026 | 64.00 | 65.00 | 62.00 | 62.30 | 62.30 | -2.66% | 298,260 |
| Mar 27, 2026 | 71.00 | 71.00 | 63.50 | 64.00 | 64.00 | -2.29% | 198,198 |
| Mar 26, 2026 | 70.00 | 70.00 | 65.00 | 65.50 | 65.50 | -0.30% | 115,145 |
| Mar 25, 2026 | 69.90 | 70.00 | 65.00 | 65.70 | 65.70 | -0.61% | 588,879 |
| Mar 24, 2026 | 74.80 | 74.80 | 65.60 | 66.10 | 66.10 | -7.81% | 789,441 |
| Mar 23, 2026 | 74.60 | 74.60 | 70.20 | 71.70 | 71.70 | -3.89% | 494,766 |
| Mar 20, 2026 | 69.90 | 77.00 | 68.40 | 74.60 | 74.60 | 8.75% | 1,803,207 |
| Mar 19, 2026 | 68.90 | 69.20 | 67.90 | 68.60 | 68.60 | -0.44% | 82,405 |
| Mar 18, 2026 | 69.50 | 70.00 | 65.50 | 68.90 | 68.90 | -0.86% | 328,167 |
| Mar 17, 2026 | 68.50 | 69.90 | 65.60 | 69.50 | 69.50 | 2.06% | 368,936 |
| Mar 16, 2026 | 70.00 | 70.00 | 67.50 | 68.10 | 68.10 | -2.58% | 377,644 |
| Mar 13, 2026 | 68.70 | 70.00 | 68.30 | 69.90 | 69.90 | 0.14% | 191,118 |
| Mar 12, 2026 | 70.40 | 70.40 | 69.00 | 69.80 | 69.80 | -0.85% | 381,756 |
| Mar 11, 2026 | 77.00 | 77.00 | 69.40 | 70.40 | 70.40 | -1.26% | 211,349 |
| Mar 10, 2026 | 74.80 | 74.80 | 70.00 | 71.30 | 71.30 | -1.11% | 541,386 |
| Mar 9, 2026 | 77.20 | 77.20 | 71.00 | 72.10 | 72.10 | -1.50% | 504,289 |
| Mar 6, 2026 | 74.00 | 74.60 | 71.10 | 73.20 | 73.20 | -1.48% | 285,302 |
| Mar 5, 2026 | 74.90 | 79.00 | 73.00 | 74.30 | 74.30 | 2.06% | 828,589 |
| Mar 4, 2026 | 71.90 | 74.90 | 71.40 | 72.80 | 72.80 | 4.60% | 400,460 |
| Mar 2, 2026 | 65.50 | 72.00 | 65.50 | 69.60 | 69.60 | 6.26% | 585,194 |
| Feb 27, 2026 | 68.30 | 68.90 | 64.20 | 65.50 | 65.50 | -4.10% | 497,674 |
| Feb 26, 2026 | 72.00 | 72.00 | 67.80 | 68.30 | 68.30 | -1.73% | 132,061 |
| Feb 25, 2026 | 68.30 | 71.50 | 65.00 | 69.50 | 69.50 | 1.76% | 733,874 |
| Feb 24, 2026 | 71.80 | 71.80 | 66.70 | 68.30 | 68.30 | -4.87% | 461,748 |
| Feb 23, 2026 | 73.00 | 74.60 | 71.10 | 71.80 | 71.80 | -3.10% | 315,074 |
| Feb 20, 2026 | 76.50 | 76.50 | 73.00 | 74.10 | 74.10 | 0.27% | 92,478 |
| Feb 19, 2026 | 77.50 | 77.50 | 72.20 | 73.90 | 73.90 | 2.35% | 807,093 |
| Feb 18, 2026 | 72.00 | 75.00 | 71.30 | 72.20 | 72.20 | 0.42% | 314,708 |
| Feb 17, 2026 | 77.50 | 77.50 | 71.50 | 71.90 | 71.90 | -2.57% | 359,828 |
| Feb 16, 2026 | 76.80 | 76.80 | 72.50 | 73.80 | 73.80 | 2.64% | 200,514 |
| Feb 13, 2026 | 72.00 | 73.90 | 68.00 | 71.90 | 71.90 | -0.14% | 757,170 |
| Feb 12, 2026 | 76.00 | 76.10 | 71.60 | 72.00 | 72.00 | -1.91% | 674,925 |
| Feb 11, 2026 | 76.30 | 76.30 | 72.40 | 73.40 | 73.40 | -2.91% | 628,599 |
| Feb 10, 2026 | 77.00 | 82.90 | 73.00 | 75.60 | 75.60 | 3.56% | 1,125,790 |
| Feb 9, 2026 | 73.80 | 81.20 | 71.70 | 73.00 | 73.00 | -0.14% | 870,923 |
| Feb 6, 2026 | 73.10 | 76.40 | 71.50 | 73.10 | 73.10 | - | 539,800 |
| Feb 5, 2026 | 79.80 | 79.80 | 71.50 | 73.10 | 73.10 | -7.00% | 2,784,982 |
| Feb 4, 2026 | 80.20 | 81.40 | 76.90 | 78.60 | 78.60 | -3.44% | 1,314,379 |
| Feb 3, 2026 | 87.00 | 87.00 | 80.70 | 81.40 | 81.40 | -1.93% | 704,839 |
| Feb 2, 2026 | 85.50 | 86.10 | 81.80 | 83.00 | 83.00 | -2.92% | 547,343 |
| Jan 30, 2026 | 85.40 | 86.00 | 81.00 | 85.50 | 85.50 | 4.27% | 708,854 |
| Jan 29, 2026 | 87.90 | 87.90 | 80.20 | 82.00 | 82.00 | -4.76% | 1,405,718 |
| Jan 28, 2026 | 93.00 | 93.00 | 84.80 | 86.10 | 86.10 | -4.97% | 3,064,604 |
| Jan 27, 2026 | 95.50 | 95.50 | 87.00 | 90.60 | 90.60 | -0.44% | 1,510,829 |
| Jan 26, 2026 | 100.00 | 102.00 | 91.00 | 91.00 | 91.00 | -4.71% | 984,426 |
| Jan 23, 2026 | 96.80 | 96.80 | 94.60 | 95.50 | 95.50 | 1.60% | 140,805 |
| Jan 22, 2026 | 98.50 | 98.50 | 92.10 | 94.00 | 94.00 | 2.51% | 581,889 |
| Jan 21, 2026 | 98.00 | 99.00 | 89.50 | 91.70 | 91.70 | -4.08% | 953,889 |
| Jan 20, 2026 | 95.70 | 97.90 | 89.00 | 95.60 | 95.60 | -0.10% | 926,564 |