Mia Dynamics Motors Ltd (TLV:MIA)
Israel · Delayed Price · Currency is ILS · Price in ILA 58.90
+0.70 (1.20%)
Jun 5, 2026, 1:44 PM IDT
Mia Dynamics Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 63.30 | 63.30 | 56.50 | 58.90 | 58.90 | 1.20% | 154,671 |
| Jun 4, 2026 | 66.00 | 66.00 | 58.00 | 58.20 | 58.20 | -3.48% | 107,961 |
| Jun 3, 2026 | 63.10 | 63.10 | 59.00 | 60.30 | 60.30 | -4.44% | 272,216 |
| Jun 2, 2026 | 62.90 | 64.00 | 59.80 | 63.10 | 63.10 | 0.32% | 661,949 |
| Jun 1, 2026 | 66.00 | 70.00 | 61.60 | 62.90 | 62.90 | -0.63% | 379,132 |
| May 29, 2026 | 64.00 | 66.00 | 62.00 | 63.30 | 63.30 | 3.43% | 676,522 |
| May 28, 2026 | 60.90 | 63.90 | 60.00 | 61.20 | 61.20 | 0.49% | 458,977 |
| May 27, 2026 | 55.40 | 63.00 | 55.40 | 60.90 | 60.90 | 4.46% | 883,699 |
| May 26, 2026 | 58.30 | 59.40 | 56.00 | 58.30 | 58.30 | 5.23% | 214,986 |
| May 25, 2026 | 54.60 | 58.20 | 53.50 | 55.40 | 55.40 | 1.47% | 601,570 |
| May 20, 2026 | 57.60 | 57.60 | 52.90 | 54.60 | 54.60 | 3.21% | 653,744 |
| May 19, 2026 | 52.00 | 57.80 | 52.00 | 52.90 | 52.90 | -1.86% | 193,357 |
| May 18, 2026 | 56.00 | 57.60 | 52.60 | 53.90 | 53.90 | - | 111,834 |
| May 15, 2026 | 57.90 | 57.90 | 53.40 | 53.90 | 53.90 | -1.46% | 118,932 |
| May 14, 2026 | 57.70 | 57.70 | 54.00 | 54.70 | 54.70 | 0.92% | 173,404 |
| May 13, 2026 | 58.00 | 58.00 | 53.10 | 54.20 | 54.20 | -3.90% | 272,396 |
| May 12, 2026 | 56.20 | 58.40 | 54.70 | 56.40 | 56.40 | 0.36% | 238,490 |
| May 11, 2026 | 57.60 | 59.40 | 54.80 | 56.20 | 56.20 | -2.43% | 204,208 |
| May 8, 2026 | 56.40 | 58.40 | 56.40 | 57.60 | 57.60 | 2.13% | 228,989 |
| May 7, 2026 | 56.00 | 58.70 | 54.00 | 56.40 | 56.40 | - | 589,072 |
| May 6, 2026 | 59.90 | 59.90 | 55.70 | 56.40 | 56.40 | -0.53% | 270,081 |
| May 5, 2026 | 58.00 | 59.70 | 56.00 | 56.70 | 56.70 | -1.39% | 284,026 |
| May 4, 2026 | 57.00 | 60.00 | 56.30 | 57.50 | 57.50 | 2.13% | 912,710 |
| May 1, 2026 | 55.50 | 57.00 | 54.80 | 56.30 | 56.30 | 6.03% | 220,576 |
| Apr 30, 2026 | 54.00 | 55.00 | 51.70 | 53.10 | 53.10 | 2.12% | 275,755 |
| Apr 29, 2026 | 55.00 | 55.00 | 49.70 | 52.00 | 52.00 | 1.36% | 1,324,880 |
| Apr 28, 2026 | 52.60 | 52.90 | 50.50 | 51.30 | 51.30 | -2.47% | 463,726 |
| Apr 27, 2026 | 55.00 | 55.00 | 51.60 | 52.60 | 52.60 | -7.56% | 919,447 |
| Apr 24, 2026 | 56.30 | 59.40 | 55.40 | 56.90 | 56.90 | 1.07% | 268,590 |
| Apr 23, 2026 | 61.00 | 61.00 | 55.90 | 56.30 | 56.30 | -8.01% | 1,771,458 |
| Apr 20, 2026 | 61.50 | 64.00 | 60.00 | 61.20 | 61.20 | -0.49% | 468,352 |
| Apr 17, 2026 | 59.00 | 62.80 | 58.50 | 61.50 | 61.50 | 1.32% | 371,310 |
| Apr 16, 2026 | 66.00 | 66.00 | 59.40 | 60.70 | 60.70 | -2.72% | 119,861 |
| Apr 15, 2026 | 61.90 | 65.90 | 61.40 | 62.40 | 62.40 | 0.81% | 319,475 |
| Apr 14, 2026 | 60.00 | 64.00 | 60.00 | 61.90 | 61.90 | 3.17% | 603,490 |
| Apr 13, 2026 | 65.00 | 65.00 | 58.00 | 60.00 | 60.00 | -2.91% | 592,634 |
| Apr 10, 2026 | 66.20 | 66.20 | 61.00 | 61.80 | 61.80 | 0.32% | 157,724 |
| Apr 9, 2026 | 67.00 | 67.00 | 61.00 | 61.60 | 61.60 | -0.81% | 355,232 |
| Apr 6, 2026 | 58.00 | 63.30 | 58.00 | 62.10 | 62.10 | 2.81% | 280,953 |
| Apr 3, 2026 | 59.70 | 63.90 | 59.70 | 60.40 | 60.40 | 1.17% | 167,586 |
| 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 |