Mivtach Shamir Holdings Ltd (TLV:MISH)
Israel · Delayed Price · Currency is ILS · Price in ILA 26,780
-750 (-2.72%)
Oct 5, 2025, 3:52 PM IDT
Mivtach Shamir Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 28,100.00 | 28,340.00 | 26,780.00 | 26,780.00 | 26,780.00 | -2.72% | 21,581 |
| Sep 30, 2025 | 26,540.00 | 27,880.00 | 26,260.00 | 27,530.00 | 27,530.00 | 4.84% | 20,754 |
| Sep 29, 2025 | 26,730.00 | 27,360.00 | 25,800.00 | 26,260.00 | 26,260.00 | -1.76% | 24,966 |
| Sep 28, 2025 | 25,660.00 | 26,880.00 | 25,660.00 | 26,730.00 | 26,730.00 | 4.17% | 10,640 |
| Sep 25, 2025 | 26,310.00 | 26,310.00 | 25,400.00 | 25,660.00 | 25,660.00 | -0.50% | 12,964 |
| Sep 21, 2025 | 26,000.00 | 26,000.00 | 25,180.00 | 25,790.00 | 25,790.00 | -0.81% | 6,495 |
| Sep 18, 2025 | 25,850.00 | 26,190.00 | 25,280.00 | 26,000.00 | 26,000.00 | 0.78% | 16,167 |
| Sep 17, 2025 | 26,700.00 | 27,060.00 | 25,770.00 | 25,800.00 | 25,800.00 | -3.33% | 13,068 |
| Sep 16, 2025 | 27,190.00 | 27,190.00 | 26,210.00 | 26,690.00 | 26,690.00 | -1.11% | 20,587 |
| Sep 15, 2025 | 27,340.00 | 27,900.00 | 26,760.00 | 26,990.00 | 26,990.00 | -1.28% | 12,542 |
| Sep 14, 2025 | 26,920.00 | 27,540.00 | 26,920.00 | 27,340.00 | 27,340.00 | 1.98% | 7,116 |
| Sep 11, 2025 | 27,270.00 | 27,480.00 | 26,650.00 | 26,810.00 | 26,810.00 | -1.69% | 5,852 |
| Sep 10, 2025 | 27,790.00 | 27,790.00 | 27,180.00 | 27,270.00 | 27,270.00 | -1.87% | 6,724 |
| Sep 9, 2025 | 27,820.00 | 27,820.00 | 27,320.00 | 27,790.00 | 27,790.00 | 2.24% | 8,842 |
| Sep 8, 2025 | 28,070.00 | 28,070.00 | 27,010.00 | 27,180.00 | 27,180.00 | -2.09% | 5,881 |
| Sep 7, 2025 | 26,750.00 | 27,790.00 | 26,740.00 | 27,760.00 | 27,760.00 | 3.43% | 13,715 |
| Sep 4, 2025 | 26,200.00 | 26,950.00 | 26,200.00 | 26,840.00 | 26,840.00 | 1.63% | 7,164 |
| Sep 3, 2025 | 26,410.00 | 26,920.00 | 26,070.00 | 26,410.00 | 26,145.00 | - | 8,865 |
| Sep 2, 2025 | 27,050.00 | 27,060.00 | 26,150.00 | 26,410.00 | 26,145.11 | -2.37% | 14,531 |
| Sep 1, 2025 | 27,430.00 | 27,440.00 | 26,940.00 | 27,050.00 | 26,778.69 | -1.39% | 7,357 |
| Aug 31, 2025 | 27,790.00 | 28,380.00 | 27,230.00 | 27,430.00 | 27,154.88 | -1.30% | 4,310 |
| Aug 28, 2025 | 26,990.00 | 28,290.00 | 26,990.00 | 27,790.00 | 27,511.27 | 1.72% | 14,627 |
| Aug 27, 2025 | 27,790.00 | 27,820.00 | 27,000.00 | 27,320.00 | 27,045.98 | -1.69% | 7,821 |
| Aug 26, 2025 | 27,880.00 | 28,020.00 | 27,290.00 | 27,790.00 | 27,511.27 | -0.32% | 9,743 |
| Aug 25, 2025 | 28,000.00 | 28,480.00 | 27,730.00 | 27,880.00 | 27,600.36 | -0.43% | 4,856 |
| Aug 24, 2025 | 27,230.00 | 28,000.00 | 27,220.00 | 28,000.00 | 27,719.16 | 2.83% | 5,046 |
| Aug 21, 2025 | 27,600.00 | 27,860.00 | 27,160.00 | 27,230.00 | 26,956.88 | -1.34% | 4,213 |
| Aug 20, 2025 | 28,320.00 | 28,320.00 | 27,550.00 | 27,600.00 | 27,323.17 | -1.88% | 6,144 |
| Aug 19, 2025 | 27,900.00 | 28,470.00 | 27,760.00 | 28,130.00 | 27,847.86 | 0.82% | 5,666 |
| Aug 18, 2025 | 28,190.00 | 28,260.00 | 27,740.00 | 27,900.00 | 27,620.16 | -1.03% | 5,909 |
| Aug 17, 2025 | 27,480.00 | 28,190.00 | 27,480.00 | 28,190.00 | 27,907.25 | 2.58% | 7,539 |
| Aug 14, 2025 | 27,140.00 | 27,800.00 | 26,910.00 | 27,480.00 | 27,204.38 | 1.25% | 10,108 |
| Aug 13, 2025 | 26,790.00 | 27,500.00 | 26,790.00 | 27,140.00 | 26,867.79 | 1.31% | 8,062 |
| Aug 12, 2025 | 27,290.00 | 27,350.00 | 26,620.00 | 26,790.00 | 26,521.30 | -1.83% | 7,322 |
| Aug 11, 2025 | 27,800.00 | 27,910.00 | 27,210.00 | 27,290.00 | 27,016.28 | -1.12% | 13,813 |
| Aug 10, 2025 | 27,250.00 | 27,800.00 | 27,250.00 | 27,600.00 | 27,323.17 | 2.00% | 11,103 |
| Aug 7, 2025 | 26,540.00 | 27,490.00 | 26,320.00 | 27,060.00 | 26,788.59 | 1.96% | 60,649 |
| Aug 6, 2025 | 26,550.00 | 27,140.00 | 26,000.00 | 26,540.00 | 26,273.80 | -0.08% | 24,222 |
| Aug 5, 2025 | 27,090.00 | 27,450.00 | 26,250.00 | 26,560.00 | 26,293.60 | -1.96% | 21,163 |
| Aug 4, 2025 | 27,540.00 | 27,550.00 | 26,800.00 | 27,090.00 | 26,818.29 | -2.03% | 17,531 |
| Jul 31, 2025 | 27,950.00 | 28,270.00 | 27,500.00 | 27,650.00 | 27,372.67 | -1.07% | 10,851 |
| Jul 30, 2025 | 28,500.00 | 28,910.00 | 27,720.00 | 27,950.00 | 27,669.66 | -1.93% | 11,328 |
| Jul 29, 2025 | 29,200.00 | 29,200.00 | 28,440.00 | 28,500.00 | 28,214.15 | -2.40% | 8,141 |
| Jul 28, 2025 | 28,990.00 | 29,380.00 | 28,840.00 | 29,200.00 | 28,907.12 | 1.42% | 14,447 |
| Jul 27, 2025 | 28,850.00 | 29,020.00 | 28,330.00 | 28,790.00 | 28,501.24 | 0.24% | 4,827 |
| Jul 24, 2025 | 28,640.00 | 29,490.00 | 28,330.00 | 28,720.00 | 28,431.94 | 0.28% | 33,962 |
| Jul 23, 2025 | 28,250.00 | 29,230.00 | 28,240.00 | 28,640.00 | 28,352.74 | 1.38% | 9,519 |
| Jul 22, 2025 | 28,820.00 | 29,000.00 | 28,130.00 | 28,250.00 | 27,966.65 | -1.98% | 14,118 |
| Jul 21, 2025 | 28,990.00 | 29,200.00 | 28,730.00 | 28,820.00 | 28,530.94 | -0.59% | 7,960 |
| Jul 20, 2025 | 28,800.00 | 28,990.00 | 28,800.00 | 28,990.00 | 28,699.23 | 0.66% | 4,251 |