Mivtach Shamir Holdings Ltd (TLV:MISH)
Israel · Delayed Price · Currency is ILS · Price in ILA 41,060
+1,130 (2.83%)
At close: Jan 30, 2026
Mivtach Shamir Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 39,930.00 | 41,060.00 | 39,590.00 | 41,060.00 | 41,060.00 | 2.83% | 7,202 |
| Jan 29, 2026 | 41,000.00 | 41,220.00 | 39,550.00 | 39,930.00 | 39,930.00 | -2.61% | 18,062 |
| Jan 28, 2026 | 42,490.00 | 43,000.00 | 40,720.00 | 41,000.00 | 41,000.00 | -3.51% | 23,175 |
| Jan 27, 2026 | 43,740.00 | 43,740.00 | 42,400.00 | 42,490.00 | 42,490.00 | -2.86% | 10,438 |
| Jan 26, 2026 | 43,180.00 | 44,040.00 | 43,180.00 | 43,740.00 | 43,740.00 | 0.07% | 10,729 |
| Jan 23, 2026 | 43,710.00 | 43,740.00 | 42,590.00 | 43,710.00 | 43,710.00 | 1.06% | 9,213 |
| Jan 22, 2026 | 43,240.00 | 44,160.00 | 42,500.00 | 43,250.00 | 43,250.00 | 0.02% | 9,753 |
| Jan 21, 2026 | 43,700.00 | 44,260.00 | 42,230.00 | 43,240.00 | 43,240.00 | -1.05% | 9,723 |
| Jan 20, 2026 | 44,500.00 | 44,570.00 | 42,100.00 | 43,700.00 | 43,700.00 | -1.02% | 14,865 |
| Jan 19, 2026 | 45,440.00 | 46,030.00 | 43,930.00 | 44,150.00 | 44,150.00 | -2.84% | 11,131 |
| Jan 16, 2026 | 45,170.00 | 45,630.00 | 44,990.00 | 45,440.00 | 45,440.00 | 1.07% | 3,929 |
| Jan 15, 2026 | 44,600.00 | 45,000.00 | 43,740.00 | 44,960.00 | 44,960.00 | 0.81% | 22,163 |
| Jan 14, 2026 | 44,000.00 | 44,850.00 | 43,910.00 | 44,600.00 | 44,600.00 | 1.23% | 9,835 |
| Jan 13, 2026 | 46,200.00 | 46,820.00 | 43,110.00 | 44,060.00 | 44,060.00 | -4.63% | 43,483 |
| Jan 12, 2026 | 45,620.00 | 46,270.00 | 45,620.00 | 46,200.00 | 46,200.00 | 1.27% | 19,290 |
| Jan 9, 2026 | 44,710.00 | 45,750.00 | 44,710.00 | 45,620.00 | 45,620.00 | 2.04% | 5,572 |
| Jan 8, 2026 | 45,030.00 | 45,500.00 | 44,510.00 | 44,710.00 | 44,710.00 | -0.71% | 10,640 |
| Jan 7, 2026 | 45,240.00 | 46,010.00 | 44,800.00 | 45,030.00 | 45,030.00 | -0.46% | 17,420 |
| Jan 6, 2026 | 45,420.00 | 45,960.00 | 44,690.00 | 45,240.00 | 45,240.00 | -0.40% | 37,278 |
| Jan 5, 2026 | 42,800.00 | 45,640.00 | 42,800.00 | 45,420.00 | 45,420.00 | 6.37% | 37,285 |
| Jan 1, 2026 | 41,030.00 | 42,700.00 | 40,920.00 | 42,700.00 | 42,700.00 | 4.07% | 13,365 |
| Dec 31, 2025 | 41,780.00 | 41,780.00 | 39,730.00 | 41,030.00 | 41,030.00 | -0.24% | 26,090 |
| Dec 30, 2025 | 39,930.00 | 41,130.00 | 39,700.00 | 41,130.00 | 41,130.00 | 3.01% | 63,082 |
| Dec 29, 2025 | 39,340.00 | 40,000.00 | 39,000.00 | 39,930.00 | 39,930.00 | 1.35% | 29,204 |
| Dec 28, 2025 | 38,750.00 | 39,600.00 | 38,060.00 | 39,400.00 | 39,400.00 | 1.68% | 11,724 |
| Dec 25, 2025 | 39,420.00 | 39,910.00 | 38,640.00 | 38,750.00 | 38,750.00 | -3.17% | 8,016 |
| Dec 24, 2025 | 40,420.00 | 41,090.00 | 38,980.00 | 40,020.00 | 40,020.00 | -0.30% | 18,123 |
| Dec 23, 2025 | 39,480.00 | 40,360.00 | 39,160.00 | 40,140.00 | 40,140.00 | 1.67% | 13,697 |
| Dec 22, 2025 | 38,510.00 | 39,790.00 | 38,300.00 | 39,480.00 | 39,480.00 | 2.52% | 21,970 |
| Dec 21, 2025 | 38,840.00 | 39,340.00 | 38,500.00 | 38,510.00 | 38,510.00 | -0.85% | 2,507 |
| Dec 18, 2025 | 38,500.00 | 39,400.00 | 38,070.00 | 38,840.00 | 38,840.00 | 0.88% | 23,036 |
| Dec 17, 2025 | 37,500.00 | 38,840.00 | 37,390.00 | 38,500.00 | 38,500.00 | 4.05% | 23,112 |
| Dec 16, 2025 | 36,290.00 | 37,000.00 | 35,780.00 | 37,000.00 | 37,000.00 | 2.92% | 23,909 |
| Dec 15, 2025 | 36,070.00 | 36,490.00 | 35,800.00 | 35,950.00 | 35,950.00 | -0.33% | 11,787 |
| Dec 14, 2025 | 36,250.00 | 37,440.00 | 35,480.00 | 36,070.00 | 36,070.00 | 0.47% | 15,596 |
| Dec 11, 2025 | 34,910.00 | 35,970.00 | 34,900.00 | 35,900.00 | 35,900.00 | 2.45% | 41,914 |
| Dec 10, 2025 | 35,200.00 | 35,200.00 | 34,700.00 | 35,040.00 | 35,040.00 | -0.20% | 9,771 |
| Dec 9, 2025 | 34,810.00 | 35,140.00 | 34,290.00 | 35,110.00 | 35,110.00 | 0.86% | 6,897 |
| Dec 8, 2025 | 35,200.00 | 35,200.00 | 34,340.00 | 34,810.00 | 34,810.00 | -1.19% | 13,834 |
| Dec 7, 2025 | 34,640.00 | 35,410.00 | 33,550.00 | 35,230.00 | 34,455.00 | 1.70% | 5,450 |
| Dec 4, 2025 | 34,710.00 | 35,230.00 | 33,990.00 | 34,640.00 | 33,877.98 | 0.29% | 33,605 |
| Dec 3, 2025 | 34,990.00 | 35,550.00 | 34,300.00 | 34,540.00 | 33,780.18 | -0.97% | 8,204 |
| Dec 2, 2025 | 34,110.00 | 34,990.00 | 33,770.00 | 34,880.00 | 34,112.70 | 2.02% | 10,521 |
| Dec 1, 2025 | 34,460.00 | 34,540.00 | 33,660.00 | 34,190.00 | 33,437.88 | -1.21% | 18,488 |
| Nov 30, 2025 | 34,460.00 | 34,730.00 | 34,370.00 | 34,610.00 | 33,848.64 | 0.44% | 16,333 |
| Nov 27, 2025 | 34,460.00 | 34,950.00 | 34,460.00 | 34,460.00 | 33,701.94 | - | 19,130 |
| Nov 26, 2025 | 34,020.00 | 34,670.00 | 33,700.00 | 34,460.00 | 33,701.94 | 1.29% | 15,081 |
| Nov 25, 2025 | 34,020.00 | 34,060.00 | 33,630.00 | 34,020.00 | 33,271.62 | - | 57,473 |
| Nov 24, 2025 | 34,200.00 | 34,460.00 | 33,890.00 | 34,020.00 | 33,271.62 | -0.53% | 25,664 |
| Nov 23, 2025 | 34,210.00 | 34,670.00 | 33,830.00 | 34,200.00 | 33,447.66 | -0.87% | 14,994 |