Mia Dynamics Motors Ltd (TLV:MIA)
Israel · Delayed Price · Currency is ILS · Price in ILA 27.00
-9.60 (-26.23%)
Sep 1, 2026, 5:24 PM IDT
Mia Dynamics Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 58.10 | 58.10 | 52.50 | 53.30 | 53.30 | -0.37% | 200,063 |
| Jul 9, 2026 | 55.70 | 56.20 | 52.10 | 53.50 | 53.50 | -1.29% | 430,278 |
| Jul 8, 2026 | 49.60 | 55.60 | 49.20 | 54.20 | 54.20 | 9.27% | 898,463 |
| Jul 7, 2026 | 49.80 | 51.00 | 48.40 | 49.60 | 49.60 | 1.85% | 514,502 |
| Jul 6, 2026 | 48.20 | 50.00 | 47.10 | 48.70 | 48.70 | 1.04% | 536,786 |
| Jul 3, 2026 | 52.20 | 52.20 | 47.50 | 48.20 | 48.20 | 0.21% | 231,425 |
| Jul 2, 2026 | 46.40 | 48.90 | 46.40 | 48.10 | 48.10 | -1.64% | 352,273 |
| Jul 1, 2026 | 52.50 | 53.70 | 47.20 | 48.90 | 48.90 | 1.45% | 633,582 |
| Jun 30, 2026 | 49.50 | 50.30 | 47.00 | 48.20 | 48.20 | -2.63% | 637,850 |
| Jun 29, 2026 | 54.00 | 54.00 | 48.50 | 49.50 | 49.50 | -1.59% | 436,465 |
| Jun 26, 2026 | 54.00 | 54.00 | 49.90 | 50.30 | 50.30 | -4.01% | 431,313 |
| Jun 25, 2026 | 54.00 | 54.00 | 50.80 | 52.40 | 52.40 | -0.57% | 253,487 |
| Jun 24, 2026 | 54.00 | 54.00 | 51.00 | 52.70 | 52.70 | -0.94% | 293,113 |
| Jun 23, 2026 | 52.20 | 54.70 | 51.00 | 53.20 | 53.20 | 0.38% | 437,219 |
| Jun 22, 2026 | 53.90 | 55.30 | 51.00 | 53.00 | 53.00 | 3.92% | 306,207 |