Mia Dynamics Motors Ltd (TLV:MIA)
Israel · Delayed Price · Currency is ILS · Price in ILA 53.70
+2.00 (3.87%)
Nov 6, 2025, 5:32 PM IDT
Mia Dynamics Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 54.30 | 54.30 | 50.00 | 53.70 | 53.70 | 3.87% | 1,207,161 |
| Nov 5, 2025 | 53.00 | 54.00 | 50.90 | 51.70 | 51.70 | -2.08% | 720,400 |
| Nov 4, 2025 | 54.00 | 55.50 | 52.50 | 52.80 | 52.80 | -1.68% | 122,456 |
| Nov 3, 2025 | 54.50 | 54.50 | 52.40 | 53.70 | 53.70 | 1.70% | 477,096 |
| Nov 2, 2025 | 55.70 | 55.70 | 52.00 | 52.80 | 52.80 | -3.47% | 936,252 |
| Oct 30, 2025 | 56.90 | 56.90 | 53.00 | 54.70 | 54.70 | 0.18% | 500,440 |
| Oct 29, 2025 | 56.10 | 56.90 | 53.70 | 54.60 | 54.60 | -2.67% | 268,480 |
| Oct 28, 2025 | 53.00 | 57.40 | 53.00 | 56.10 | 56.10 | 6.45% | 1,284,927 |
| Oct 27, 2025 | 54.60 | 54.60 | 52.20 | 52.70 | 52.70 | -3.12% | 370,312 |
| Oct 26, 2025 | 55.00 | 57.00 | 52.00 | 54.40 | 54.40 | -0.18% | 388,285 |
| Oct 23, 2025 | 54.30 | 55.00 | 51.90 | 54.50 | 54.50 | 2.83% | 590,494 |
| Oct 22, 2025 | 54.00 | 54.50 | 52.20 | 53.00 | 53.00 | -0.75% | 561,248 |
| Oct 21, 2025 | 54.50 | 54.50 | 52.80 | 53.40 | 53.40 | -1.11% | 247,989 |
| Oct 20, 2025 | 52.50 | 54.50 | 51.70 | 54.00 | 54.00 | 2.86% | 1,565,329 |
| Oct 19, 2025 | 53.00 | 54.30 | 51.00 | 52.50 | 52.50 | -0.19% | 616,914 |
| Oct 16, 2025 | 52.00 | 54.00 | 52.00 | 52.60 | 52.60 | 1.54% | 308,429 |
| Oct 15, 2025 | 50.80 | 55.00 | 50.00 | 51.80 | 51.80 | 1.97% | 801,038 |
| Oct 12, 2025 | 50.90 | 51.00 | 49.40 | 50.80 | 50.80 | -0.20% | 244,125 |
| Oct 9, 2025 | 50.80 | 52.30 | 50.60 | 50.90 | 50.90 | 0.99% | 373,388 |
| Oct 8, 2025 | 52.50 | 52.50 | 49.60 | 50.40 | 50.40 | -0.59% | 129,333 |
| Oct 7, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Oct 6, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.20% | - |
| Oct 5, 2025 | 49.30 | 52.70 | 49.30 | 50.80 | 50.80 | 0.20% | 270,937 |
| Oct 2, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Oct 1, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| 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 24, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - | - |
| Sep 23, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - | - |
| Sep 22, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - | - |
| 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 |