Mia Dynamics Motors Ltd (TLV:MIA)
Israel · Delayed Price · Currency is ILS · Price in ILA 27.90
+0.30 (1.09%)
Sep 24, 2026, 5:26 PM IDT
Mia Dynamics Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 28.20 | 28.40 | 27.60 | 28.00 | - | 1.45% | 262,269 |
| 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 |
| Aug 3, 2026 | 45.10 | 45.10 | 43.70 | 44.80 | 44.80 | -0.67% | 102,545 |
| Jul 31, 2026 | 44.10 | 48.60 | 44.00 | 45.10 | 45.10 | 2.73% | 995,569 |
| Jul 30, 2026 | 48.50 | 48.50 | 43.00 | 43.90 | 43.90 | -5.39% | 630,067 |
| Jul 29, 2026 | 48.20 | 48.50 | 46.00 | 46.40 | 46.40 | -3.73% | 344,171 |
| Jul 28, 2026 | 50.90 | 51.80 | 47.80 | 48.20 | 48.20 | -1.63% | 872,240 |
| Jul 27, 2026 | 48.40 | 51.80 | 48.30 | 49.00 | 49.00 | 1.24% | 422,686 |
| Jul 24, 2026 | 50.00 | 50.00 | 47.60 | 48.40 | 48.40 | -1.83% | 62,342 |
| Jul 22, 2026 | 51.40 | 51.40 | 49.00 | 49.30 | 49.30 | -1.60% | 358,147 |
| Jul 21, 2026 | 51.50 | 51.50 | 49.70 | 50.10 | 50.10 | 0.40% | 361,077 |
| Jul 20, 2026 | 51.50 | 51.50 | 49.00 | 49.90 | 49.90 | 0.81% | 61,105 |
| Jul 17, 2026 | 51.90 | 51.90 | 48.30 | 49.50 | 49.50 | - | 289,401 |
| Jul 16, 2026 | 50.90 | 50.90 | 48.50 | 49.50 | 49.50 | 0.81% | 127,216 |
| Jul 15, 2026 | 52.00 | 52.00 | 47.70 | 49.10 | 49.10 | 0.41% | 405,853 |
| Jul 14, 2026 | 52.00 | 52.00 | 47.90 | 48.90 | 48.90 | -1.81% | 320,271 |
| Jul 13, 2026 | 56.00 | 56.00 | 49.00 | 49.80 | 49.80 | -6.57% | 496,980 |