Mia Dynamics Motors Ltd (TLV:MIA)
Israel · Delayed Price · Currency is ILS · Price in ILA 28.90
-0.10 (-0.34%)
Oct 19, 2026, 5:24 PM IDT
Mia Dynamics Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 29.00 | 29.00 | 26.80 | 28.90 | 28.90 | -0.34% | 647,889 |
| Oct 16, 2026 | 28.80 | 30.40 | 28.50 | 29.00 | 29.00 | 0.69% | 163,194 |
| Oct 15, 2026 | 29.10 | 30.00 | 28.10 | 28.80 | 28.80 | -1.03% | 460,498 |
| Oct 14, 2026 | 31.80 | 31.80 | 28.70 | 29.10 | 29.10 | -0.68% | 698,937 |
| Oct 13, 2026 | 30.50 | 31.80 | 28.40 | 29.30 | 29.30 | -2.33% | 1,134,175 |
| Oct 12, 2026 | 29.50 | 31.50 | 26.90 | 30.00 | 30.00 | 1.69% | 1,108,966 |
| Oct 9, 2026 | 29.70 | 29.80 | 28.90 | 29.50 | 29.50 | -0.67% | 221,795 |
| Oct 8, 2026 | 31.90 | 35.00 | 29.10 | 29.70 | 29.70 | -6.90% | 860,474 |
| Oct 7, 2026 | 35.10 | 36.00 | 30.00 | 31.90 | 31.90 | -9.12% | 754,166 |
| Oct 6, 2026 | 38.00 | 39.90 | 34.90 | 35.10 | 35.10 | -0.28% | 577,903 |
| Oct 5, 2026 | 35.10 | 38.00 | 34.10 | 35.20 | 35.20 | 0.28% | 1,373,897 |
| Oct 1, 2026 | 29.70 | 36.10 | 29.70 | 35.10 | 35.10 | 18.18% | 1,215,729 |
| Sep 30, 2026 | 29.80 | 30.90 | 28.80 | 29.70 | 29.70 | 2.41% | 318,523 |
| Sep 29, 2026 | 27.70 | 32.00 | 27.70 | 29.00 | 29.00 | 4.69% | 58,413 |
| Sep 28, 2026 | 27.90 | 28.10 | 26.90 | 27.70 | 27.70 | -0.72% | 54,785 |
| Sep 24, 2026 | 28.20 | 28.40 | 27.50 | 27.90 | 27.90 | 1.09% | 297,847 |
| Sep 23, 2026 | 26.80 | 28.10 | 26.50 | 27.60 | 27.60 | 2.99% | 319,608 |
| Sep 22, 2026 | 27.80 | 28.60 | 26.10 | 26.80 | 26.80 | -3.60% | 573,209 |
| Sep 17, 2026 | 27.10 | 29.50 | 26.70 | 27.80 | 27.80 | 2.58% | 919,628 |
| Sep 16, 2026 | 28.00 | 28.00 | 27.00 | 27.10 | 27.10 | -3.21% | 239,506 |
| Sep 15, 2026 | 28.50 | 29.40 | 27.90 | 28.00 | 28.00 | -1.75% | 532,559 |
| Sep 14, 2026 | 28.90 | 29.70 | 28.00 | 28.50 | 28.50 | -1.38% | 408,287 |
| Sep 10, 2026 | 30.60 | 30.60 | 28.60 | 28.90 | 28.90 | -1.37% | 429,074 |
| Sep 9, 2026 | 30.90 | 30.90 | 29.00 | 29.30 | 29.30 | -3.30% | 363,480 |
| Sep 8, 2026 | 30.30 | 31.20 | 30.00 | 30.30 | 30.30 | -1.30% | 263,753 |
| Sep 7, 2026 | 30.70 | 31.30 | 30.30 | 30.70 | 30.70 | - | 116,142 |
| Sep 4, 2026 | 32.30 | 32.30 | 30.20 | 30.70 | 30.70 | -0.97% | 347,143 |
| Sep 3, 2026 | 30.00 | 31.80 | 30.00 | 31.00 | 31.00 | 4.03% | 1,062,172 |
| Sep 2, 2026 | 26.90 | 30.70 | 26.70 | 29.80 | 29.80 | 10.78% | 2,382,313 |
| Sep 1, 2026 | 34.10 | 34.10 | 25.00 | 26.90 | 26.90 | -26.50% | 7,866,174 |
| Aug 31, 2026 | 36.40 | 38.10 | 35.60 | 36.60 | 36.60 | 0.55% | 347,278 |
| Aug 28, 2026 | 37.90 | 37.90 | 35.90 | 36.40 | 36.40 | 1.11% | 232,236 |
| Aug 27, 2026 | 37.50 | 37.50 | 35.70 | 36.00 | 36.00 | -3.23% | 143,189 |
| Aug 26, 2026 | 37.20 | 37.20 | 36.70 | 37.20 | 37.20 | 1.09% | 283,910 |
| Aug 25, 2026 | 37.30 | 38.00 | 36.20 | 36.80 | 36.80 | 1.10% | 635,365 |
| Aug 24, 2026 | 38.60 | 38.60 | 35.70 | 36.40 | 36.40 | -3.45% | 233,754 |
| Aug 21, 2026 | 39.30 | 39.30 | 37.00 | 37.70 | 37.70 | -0.53% | 703,421 |
| Aug 20, 2026 | 39.40 | 39.40 | 37.60 | 37.90 | 37.90 | -0.79% | 92,765 |
| Aug 19, 2026 | 39.40 | 39.40 | 37.50 | 38.20 | 38.20 | 1.33% | 192,360 |
| Aug 18, 2026 | 39.00 | 39.00 | 36.00 | 37.70 | 37.70 | 0.27% | 1,155,795 |
| Aug 17, 2026 | 39.00 | 39.00 | 36.70 | 37.60 | 37.60 | 1.08% | 270,982 |
| Aug 14, 2026 | 38.50 | 39.10 | 36.50 | 37.20 | 37.20 | 0.54% | 553,056 |
| Aug 13, 2026 | 39.00 | 39.00 | 36.40 | 37.00 | 37.00 | 1.65% | 363,152 |
| Aug 12, 2026 | 36.00 | 38.50 | 35.50 | 36.40 | 36.40 | 5.81% | 883,204 |
| Aug 11, 2026 | 36.90 | 38.00 | 33.10 | 34.40 | 34.40 | -3.10% | 2,146,792 |
| Aug 10, 2026 | 40.00 | 40.00 | 34.50 | 35.50 | 35.50 | -12.13% | 1,226,794 |
| Aug 7, 2026 | 39.00 | 41.90 | 38.50 | 40.40 | 40.40 | 3.59% | 1,300,967 |
| Aug 6, 2026 | 43.50 | 43.50 | 39.00 | 39.00 | 39.00 | -10.34% | 2,766,168 |
| Aug 5, 2026 | 46.00 | 46.00 | 43.00 | 43.50 | 43.50 | -2.25% | 199,884 |
| Aug 4, 2026 | 46.80 | 46.80 | 44.10 | 44.50 | 44.50 | -0.67% | 73,746 |