Mivtach Shamir Holdings Ltd (TLV:MISH)
Israel · Delayed Price · Currency is ILS · Price in ILA 27,340
+530 (1.98%)
Sep 14, 2025, 3:50 PM IDT
Mivtach Shamir Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 26,145.00 | -2.37% | 14,531 |
| Sep 1, 2025 | 27,430.00 | 27,440.00 | 26,940.00 | 27,050.00 | 26,778.58 | -1.39% | 7,357 |
| Aug 31, 2025 | 27,790.00 | 28,380.00 | 27,230.00 | 27,430.00 | 27,154.77 | -1.30% | 4,310 |
| Aug 28, 2025 | 26,990.00 | 28,290.00 | 26,990.00 | 27,790.00 | 27,511.15 | 1.72% | 14,627 |
| Aug 27, 2025 | 27,790.00 | 27,820.00 | 27,000.00 | 27,320.00 | 27,045.87 | -1.69% | 7,821 |
| Aug 26, 2025 | 27,880.00 | 28,020.00 | 27,290.00 | 27,790.00 | 27,511.15 | -0.32% | 9,743 |
| Aug 25, 2025 | 28,000.00 | 28,480.00 | 27,730.00 | 27,880.00 | 27,600.25 | -0.43% | 4,856 |
| Aug 24, 2025 | 27,230.00 | 28,000.00 | 27,220.00 | 28,000.00 | 27,719.05 | 2.83% | 5,046 |
| Aug 21, 2025 | 27,600.00 | 27,860.00 | 27,160.00 | 27,230.00 | 26,956.77 | -1.34% | 4,213 |
| Aug 20, 2025 | 28,320.00 | 28,320.00 | 27,550.00 | 27,600.00 | 27,323.06 | -1.88% | 6,144 |
| Aug 19, 2025 | 27,900.00 | 28,470.00 | 27,760.00 | 28,130.00 | 27,847.74 | 0.82% | 5,666 |
| Aug 18, 2025 | 28,190.00 | 28,260.00 | 27,740.00 | 27,900.00 | 27,620.05 | -1.03% | 5,909 |
| Aug 17, 2025 | 27,480.00 | 28,190.00 | 27,480.00 | 28,190.00 | 27,907.14 | 2.58% | 7,539 |
| Aug 14, 2025 | 27,140.00 | 27,800.00 | 26,910.00 | 27,480.00 | 27,204.26 | 1.25% | 10,108 |
| Aug 13, 2025 | 26,790.00 | 27,500.00 | 26,790.00 | 27,140.00 | 26,867.68 | 1.31% | 8,062 |
| Aug 12, 2025 | 27,290.00 | 27,350.00 | 26,620.00 | 26,790.00 | 26,521.19 | -1.83% | 7,322 |
| Aug 11, 2025 | 27,800.00 | 27,910.00 | 27,210.00 | 27,290.00 | 27,016.17 | -1.12% | 13,813 |
| Aug 10, 2025 | 27,250.00 | 27,800.00 | 27,250.00 | 27,600.00 | 27,323.06 | 2.00% | 11,103 |
| Aug 7, 2025 | 26,540.00 | 27,490.00 | 26,320.00 | 27,060.00 | 26,788.48 | 1.96% | 60,649 |
| Aug 6, 2025 | 26,550.00 | 27,140.00 | 26,000.00 | 26,540.00 | 26,273.70 | -0.08% | 24,222 |
| Aug 5, 2025 | 27,090.00 | 27,450.00 | 26,250.00 | 26,560.00 | 26,293.49 | -1.96% | 21,163 |
| Aug 4, 2025 | 27,540.00 | 27,550.00 | 26,800.00 | 27,090.00 | 26,818.18 | -2.03% | 17,531 |
| Jul 31, 2025 | 27,950.00 | 28,270.00 | 27,500.00 | 27,650.00 | 27,372.56 | -1.07% | 10,851 |
| Jul 30, 2025 | 28,500.00 | 28,910.00 | 27,720.00 | 27,950.00 | 27,669.55 | -1.93% | 11,328 |
| Jul 29, 2025 | 29,200.00 | 29,200.00 | 28,440.00 | 28,500.00 | 28,214.03 | -2.40% | 8,141 |
| Jul 28, 2025 | 28,990.00 | 29,380.00 | 28,840.00 | 29,200.00 | 28,907.00 | 1.42% | 14,447 |
| Jul 27, 2025 | 28,850.00 | 29,020.00 | 28,330.00 | 28,790.00 | 28,501.12 | 0.24% | 4,827 |
| Jul 24, 2025 | 28,640.00 | 29,490.00 | 28,330.00 | 28,720.00 | 28,431.82 | 0.28% | 33,962 |
| Jul 23, 2025 | 28,250.00 | 29,230.00 | 28,240.00 | 28,640.00 | 28,352.62 | 1.38% | 9,519 |
| Jul 22, 2025 | 28,820.00 | 29,000.00 | 28,130.00 | 28,250.00 | 27,966.54 | -1.98% | 14,118 |
| Jul 21, 2025 | 28,990.00 | 29,200.00 | 28,730.00 | 28,820.00 | 28,530.82 | -0.59% | 7,960 |
| Jul 20, 2025 | 28,800.00 | 28,990.00 | 28,800.00 | 28,990.00 | 28,699.11 | 0.66% | 4,251 |
| Jul 17, 2025 | 28,200.00 | 28,910.00 | 28,200.00 | 28,800.00 | 28,511.02 | 2.09% | 11,444 |
| Jul 16, 2025 | 28,350.00 | 28,600.00 | 28,200.00 | 28,210.00 | 27,926.94 | -0.32% | 8,645 |
| Jul 15, 2025 | 27,800.00 | 28,470.00 | 27,750.00 | 28,300.00 | 28,016.04 | 1.80% | 16,014 |
| Jul 14, 2025 | 28,420.00 | 28,550.00 | 27,570.00 | 27,800.00 | 27,521.05 | -2.18% | 13,947 |
| Jul 13, 2025 | 29,200.00 | 29,200.00 | 27,620.00 | 28,420.00 | 28,134.83 | -2.67% | 5,729 |
| Jul 10, 2025 | 29,000.00 | 29,570.00 | 28,600.00 | 29,200.00 | 28,907.00 | -1.05% | 13,273 |
| Jul 9, 2025 | 28,700.00 | 29,650.00 | 28,700.00 | 29,510.00 | 29,213.89 | 2.82% | 13,203 |
| Jul 8, 2025 | 29,000.00 | 29,000.00 | 28,420.00 | 28,700.00 | 28,412.02 | -1.03% | 8,896 |
| Jul 7, 2025 | 29,460.00 | 29,570.00 | 28,840.00 | 29,000.00 | 28,709.01 | -1.56% | 15,867 |
| Jul 6, 2025 | 29,250.00 | 29,480.00 | 28,760.00 | 29,460.00 | 29,164.40 | 0.72% | 4,745 |
| Jul 3, 2025 | 29,410.00 | 29,910.00 | 28,990.00 | 29,250.00 | 28,956.50 | -0.54% | 17,113 |