Mia Dynamics Motors Ltd (TLV:MIA)
Israel · Delayed Price · Currency is ILS · Price in ILA 96.90
-0.40 (-0.41%)
At close: Dec 21, 2025
Mia Dynamics Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 96.00 | 98.30 | 96.00 | 97.30 | 97.30 | 2.10% | 491,584 |
| Dec 17, 2025 | 98.00 | 98.90 | 94.30 | 95.30 | 95.30 | -1.24% | 1,690,759 |
| Dec 16, 2025 | 100.40 | 100.90 | 95.80 | 96.50 | 96.50 | -3.88% | 1,510,329 |
| Dec 15, 2025 | 103.00 | 108.80 | 96.00 | 100.40 | 100.40 | -3.09% | 1,814,918 |
| Dec 14, 2025 | 106.10 | 106.70 | 101.30 | 103.60 | 103.60 | -2.36% | 602,793 |
| Dec 11, 2025 | 100.00 | 107.20 | 99.30 | 106.10 | 106.10 | 6.10% | 2,365,903 |
| Dec 10, 2025 | 93.00 | 103.90 | 91.80 | 100.00 | 100.00 | 9.77% | 3,743,700 |
| Dec 9, 2025 | 92.00 | 93.90 | 87.90 | 91.10 | 91.10 | 1.22% | 2,469,151 |
| Dec 8, 2025 | 87.00 | 91.00 | 86.90 | 90.00 | 90.00 | 4.17% | 5,166,452 |
| Dec 7, 2025 | 84.00 | 88.90 | 82.80 | 86.40 | 86.40 | 2.86% | 1,385,553 |
| Dec 4, 2025 | 84.50 | 87.60 | 82.00 | 84.00 | 84.00 | -0.59% | 277,784 |
| Dec 3, 2025 | 82.00 | 86.00 | 79.10 | 84.50 | 84.50 | 3.68% | 646,422 |
| Dec 2, 2025 | 79.90 | 82.90 | 76.50 | 81.50 | 81.50 | 1.49% | 1,757,265 |
| Dec 1, 2025 | 84.50 | 85.70 | 79.90 | 80.30 | 80.30 | -4.97% | 1,183,719 |
| Nov 30, 2025 | 82.60 | 88.00 | 81.00 | 84.50 | 84.50 | 6.69% | 2,391,748 |
| Nov 27, 2025 | 85.50 | 87.80 | 78.10 | 79.20 | 79.20 | -7.37% | 1,208,218 |
| Nov 26, 2025 | 90.00 | 93.00 | 84.50 | 85.50 | 85.50 | -2.51% | 2,144,865 |
| Nov 25, 2025 | 83.80 | 89.00 | 81.00 | 87.70 | 87.70 | 7.08% | 2,691,360 |
| Nov 24, 2025 | 73.60 | 82.80 | 71.00 | 81.90 | 81.90 | 8.48% | 2,817,978 |
| Nov 23, 2025 | 78.00 | 84.60 | 74.90 | 75.50 | 75.50 | -2.33% | 3,292,169 |
| Nov 20, 2025 | 68.00 | 78.80 | 68.00 | 77.30 | 77.30 | 13.68% | 5,122,554 |
| Nov 19, 2025 | 55.20 | 70.00 | 54.00 | 68.00 | 68.00 | 23.19% | 3,585,009 |
| Nov 18, 2025 | 52.80 | 57.00 | 51.90 | 55.20 | 55.20 | 6.77% | 2,799,348 |
| Nov 17, 2025 | 51.40 | 52.70 | 50.10 | 51.70 | 51.70 | 0.58% | 611,977 |
| Nov 16, 2025 | 53.50 | 53.50 | 50.00 | 51.40 | 51.40 | -1.34% | 513,932 |
| Nov 13, 2025 | 52.50 | 53.00 | 51.60 | 52.10 | 52.10 | -0.38% | 396,940 |
| Nov 12, 2025 | 52.70 | 53.20 | 51.00 | 52.30 | 52.30 | 1.36% | 241,871 |
| Nov 11, 2025 | 53.70 | 53.70 | 50.00 | 51.60 | 51.60 | -0.58% | 550,623 |
| Nov 10, 2025 | 53.70 | 54.90 | 51.60 | 51.90 | 51.90 | 0.39% | 228,764 |
| Nov 9, 2025 | 55.00 | 55.40 | 51.50 | 51.70 | 51.70 | -3.72% | 2,003,413 |
| 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 | -0.79% | 129,333 |