Mivtach Shamir Holdings Ltd (TLV:MISH)
Israel · Delayed Price · Currency is ILS · Price in ILA 27,640
-360 (-1.29%)
Aug 25, 2025, 4:45 PM IDT
Mivtach Shamir Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 27,600.00 | 27,860.00 | 27,160.00 | 27,230.00 | 27,230.00 | -1.34% | 4,213 |
| Aug 20, 2025 | 28,320.00 | 28,320.00 | 27,550.00 | 27,600.00 | 27,600.00 | -1.88% | 6,144 |
| Aug 19, 2025 | 27,900.00 | 28,470.00 | 27,760.00 | 28,130.00 | 28,130.00 | 0.82% | 5,666 |
| Aug 18, 2025 | 28,190.00 | 28,260.00 | 27,740.00 | 27,900.00 | 27,900.00 | -1.03% | 5,909 |
| Aug 17, 2025 | 27,480.00 | 28,190.00 | 27,480.00 | 28,190.00 | 28,190.00 | 2.58% | 7,539 |
| Aug 14, 2025 | 27,140.00 | 27,800.00 | 26,910.00 | 27,480.00 | 27,480.00 | 1.25% | 10,108 |
| Aug 13, 2025 | 26,790.00 | 27,500.00 | 26,790.00 | 27,140.00 | 27,140.00 | 1.31% | 8,062 |
| Aug 12, 2025 | 27,290.00 | 27,350.00 | 26,620.00 | 26,790.00 | 26,790.00 | -1.83% | 7,322 |
| Aug 11, 2025 | 27,800.00 | 27,910.00 | 27,210.00 | 27,290.00 | 27,290.00 | -1.12% | 13,813 |
| Aug 10, 2025 | 27,250.00 | 27,800.00 | 27,250.00 | 27,600.00 | 27,600.00 | 2.00% | 11,103 |
| Aug 7, 2025 | 26,540.00 | 27,490.00 | 26,320.00 | 27,060.00 | 27,060.00 | 1.96% | 60,649 |
| Aug 6, 2025 | 26,550.00 | 27,140.00 | 26,000.00 | 26,540.00 | 26,540.00 | -0.08% | 24,222 |
| Aug 5, 2025 | 27,090.00 | 27,450.00 | 26,250.00 | 26,560.00 | 26,560.00 | -1.96% | 21,163 |
| Aug 4, 2025 | 27,540.00 | 27,550.00 | 26,800.00 | 27,090.00 | 27,090.00 | -2.03% | 17,531 |
| Jul 31, 2025 | 27,950.00 | 28,270.00 | 27,500.00 | 27,650.00 | 27,650.00 | -1.07% | 10,851 |
| Jul 30, 2025 | 28,500.00 | 28,910.00 | 27,720.00 | 27,950.00 | 27,950.00 | -1.93% | 11,328 |
| Jul 29, 2025 | 29,200.00 | 29,200.00 | 28,440.00 | 28,500.00 | 28,500.00 | -2.40% | 8,141 |
| Jul 28, 2025 | 28,990.00 | 29,380.00 | 28,840.00 | 29,200.00 | 29,200.00 | 1.42% | 14,447 |
| Jul 27, 2025 | 28,850.00 | 29,020.00 | 28,330.00 | 28,790.00 | 28,790.00 | 0.24% | 4,827 |
| Jul 24, 2025 | 28,640.00 | 29,490.00 | 28,330.00 | 28,720.00 | 28,720.00 | 0.28% | 33,962 |
| Jul 23, 2025 | 28,250.00 | 29,230.00 | 28,240.00 | 28,640.00 | 28,640.00 | 1.38% | 9,519 |
| Jul 22, 2025 | 28,820.00 | 29,000.00 | 28,130.00 | 28,250.00 | 28,250.00 | -1.98% | 14,118 |
| Jul 21, 2025 | 28,990.00 | 29,200.00 | 28,730.00 | 28,820.00 | 28,820.00 | -0.59% | 7,960 |
| Jul 20, 2025 | 28,800.00 | 28,990.00 | 28,800.00 | 28,990.00 | 28,990.00 | 0.66% | 4,251 |
| Jul 17, 2025 | 28,200.00 | 28,910.00 | 28,200.00 | 28,800.00 | 28,800.00 | 2.09% | 11,444 |
| Jul 16, 2025 | 28,350.00 | 28,600.00 | 28,200.00 | 28,210.00 | 28,210.00 | -0.32% | 8,645 |
| Jul 15, 2025 | 27,800.00 | 28,470.00 | 27,750.00 | 28,300.00 | 28,300.00 | 1.80% | 16,014 |
| Jul 14, 2025 | 28,420.00 | 28,550.00 | 27,570.00 | 27,800.00 | 27,800.00 | -2.18% | 13,947 |
| Jul 13, 2025 | 29,200.00 | 29,200.00 | 27,620.00 | 28,420.00 | 28,420.00 | -2.67% | 5,729 |
| Jul 10, 2025 | 29,000.00 | 29,570.00 | 28,600.00 | 29,200.00 | 29,200.00 | -1.05% | 13,273 |
| Jul 9, 2025 | 28,700.00 | 29,650.00 | 28,700.00 | 29,510.00 | 29,510.00 | 2.82% | 13,203 |
| Jul 8, 2025 | 29,000.00 | 29,000.00 | 28,420.00 | 28,700.00 | 28,700.00 | -1.03% | 8,896 |
| Jul 7, 2025 | 29,460.00 | 29,570.00 | 28,840.00 | 29,000.00 | 29,000.00 | -1.56% | 15,867 |
| Jul 6, 2025 | 29,250.00 | 29,480.00 | 28,760.00 | 29,460.00 | 29,460.00 | 0.72% | 4,745 |
| Jul 3, 2025 | 29,410.00 | 29,910.00 | 28,990.00 | 29,250.00 | 29,250.00 | -0.54% | 17,113 |
| Jul 2, 2025 | 29,400.00 | 29,550.00 | 28,680.00 | 29,410.00 | 29,410.00 | 0.03% | 16,240 |
| Jul 1, 2025 | 28,350.00 | 29,510.00 | 28,230.00 | 29,400.00 | 29,400.00 | 3.70% | 36,367 |
| Jun 30, 2025 | 28,550.00 | 28,570.00 | 27,780.00 | 28,350.00 | 28,350.00 | -0.70% | 15,547 |
| Jun 29, 2025 | 28,300.00 | 28,680.00 | 28,300.00 | 28,550.00 | 28,550.00 | 1.03% | 8,150 |
| Jun 26, 2025 | 28,330.00 | 28,730.00 | 27,910.00 | 28,260.00 | 28,260.00 | -1.26% | 10,349 |
| Jun 25, 2025 | 28,650.00 | 28,650.00 | 28,360.00 | 28,620.00 | 28,620.00 | -0.28% | 11,819 |
| Jun 24, 2025 | 27,600.00 | 28,710.00 | 27,450.00 | 28,700.00 | 28,700.00 | 5.44% | 33,961 |
| Jun 23, 2025 | 27,300.00 | 27,810.00 | 27,050.00 | 27,220.00 | 27,220.00 | -0.80% | 24,265 |
| Jun 22, 2025 | 27,710.00 | 27,790.00 | 27,030.00 | 27,440.00 | 27,440.00 | 0.04% | 15,214 |
| Jun 19, 2025 | 27,430.00 | 27,640.00 | 27,240.00 | 27,430.00 | 27,430.00 | - | 15,487 |
| Jun 18, 2025 | 27,290.00 | 27,520.00 | 26,950.00 | 27,430.00 | 27,430.00 | 0.51% | 13,511 |
| Jun 17, 2025 | 26,770.00 | 27,380.00 | 26,770.00 | 27,290.00 | 27,290.00 | 1.94% | 21,689 |
| Jun 16, 2025 | 25,740.00 | 26,960.00 | 25,720.00 | 26,770.00 | 26,770.00 | 4.00% | 12,689 |
| Jun 15, 2025 | 25,500.00 | 26,290.00 | 24,800.00 | 25,740.00 | 25,740.00 | -0.81% | 6,749 |
| Jun 12, 2025 | 26,220.00 | 26,390.00 | 25,860.00 | 25,950.00 | 25,950.00 | -3.50% | 11,786 |