Mia Dynamics Motors Ltd (TLV:MIA)
Israel · Delayed Price · Currency is ILS · Price in ILA 21.60
+0.40 (1.89%)
Nov 12, 2026, 5:24 PM IST
Mia Dynamics Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 21.90 | 22.60 | 21.10 | 21.60 | 21.60 | 1.89% | 669,276 |
| Nov 11, 2026 | 21.90 | 21.90 | 20.30 | 21.20 | 21.20 | 4.95% | 559,346 |
| Nov 10, 2026 | 20.00 | 20.80 | 18.70 | 20.20 | 20.20 | 6.88% | 999,302 |
| Nov 9, 2026 | 20.40 | 20.40 | 18.50 | 18.90 | 18.90 | 0.53% | 294,586 |
| Nov 6, 2026 | 20.00 | 20.50 | 18.20 | 18.80 | 18.80 | -1.05% | 1,521,883 |
| Nov 5, 2026 | 23.90 | 24.40 | 19.00 | 19.00 | 19.00 | -14.41% | 1,572,799 |
| Nov 4, 2026 | 23.80 | 24.30 | 21.60 | 22.20 | 22.20 | -7.11% | 756,993 |
| Nov 3, 2026 | 25.10 | 25.10 | 22.40 | 23.90 | 23.90 | -4.78% | 1,142,161 |
| Nov 2, 2026 | 27.00 | 27.30 | 24.40 | 25.10 | 25.10 | -4.92% | 466,670 |
| Oct 30, 2026 | 28.00 | 28.00 | 26.00 | 26.40 | 26.40 | -2.58% | 35,275 |
| Oct 29, 2026 | 28.50 | 28.50 | 26.70 | 27.10 | 27.10 | -0.73% | 41,700 |
| Oct 28, 2026 | 28.30 | 28.30 | 27.00 | 27.30 | 27.30 | - | 106,117 |
| Oct 26, 2026 | 26.60 | 28.20 | 26.00 | 27.30 | 27.30 | 1.11% | 492,227 |
| Oct 23, 2026 | 29.30 | 29.30 | 26.80 | 27.00 | 27.00 | -0.74% | 596,460 |
| Oct 22, 2026 | 28.90 | 28.90 | 26.80 | 27.20 | 27.20 | -1.09% | 96,899 |
| Oct 21, 2026 | 29.30 | 29.30 | 27.00 | 27.50 | 27.50 | -1.79% | 432,618 |
| Oct 20, 2026 | 29.30 | 29.30 | 27.50 | 28.00 | 28.00 | -2.10% | 371,919 |
| Oct 19, 2026 | 29.00 | 29.00 | 26.80 | 28.60 | 28.60 | -1.38% | 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 |