Mivtach Shamir Holdings Ltd (TLV:MISH)
Israel · Delayed Price · Currency is ILS · Price in ILA 30,300
-600 (-1.94%)
Nov 6, 2025, 5:27 PM IDT
Mivtach Shamir Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 31,380.00 | 31,380.00 | 30,230.00 | 30,300.00 | 30,300.00 | -1.94% | 54,075 |
| Nov 5, 2025 | 30,480.00 | 31,400.00 | 29,560.00 | 30,900.00 | 30,900.00 | 1.38% | 51,324 |
| Nov 4, 2025 | 30,110.00 | 31,000.00 | 29,860.00 | 30,480.00 | 30,480.00 | -0.10% | 18,755 |
| Nov 3, 2025 | 31,100.00 | 31,500.00 | 30,210.00 | 30,510.00 | 30,510.00 | -2.37% | 16,553 |
| Nov 2, 2025 | 30,790.00 | 31,430.00 | 30,570.00 | 31,250.00 | 31,250.00 | 1.49% | 5,996 |
| Oct 30, 2025 | 30,310.00 | 31,400.00 | 30,210.00 | 30,790.00 | 30,790.00 | 3.60% | 45,847 |
| Oct 29, 2025 | 29,740.00 | 29,740.00 | 29,460.00 | 29,720.00 | 29,720.00 | 0.71% | 13,362 |
| Oct 28, 2025 | 30,100.00 | 30,100.00 | 29,130.00 | 29,510.00 | 29,510.00 | -1.96% | 8,403 |
| Oct 27, 2025 | 29,990.00 | 30,260.00 | 29,870.00 | 30,100.00 | 30,100.00 | 0.64% | 13,321 |
| Oct 26, 2025 | 29,220.00 | 30,000.00 | 28,560.00 | 29,910.00 | 29,910.00 | 2.36% | 5,461 |
| Oct 23, 2025 | 29,060.00 | 29,480.00 | 29,060.00 | 29,220.00 | 29,220.00 | 0.55% | 11,174 |
| Oct 22, 2025 | 29,660.00 | 29,660.00 | 28,900.00 | 29,060.00 | 29,060.00 | -1.16% | 17,648 |
| Oct 21, 2025 | 30,110.00 | 30,110.00 | 29,080.00 | 29,400.00 | 29,400.00 | -2.36% | 12,171 |
| Oct 20, 2025 | 31,150.00 | 31,180.00 | 29,940.00 | 30,110.00 | 30,110.00 | -0.46% | 7,588 |
| Oct 19, 2025 | 30,390.00 | 30,390.00 | 29,490.00 | 30,250.00 | 30,250.00 | -0.46% | 4,736 |
| Oct 16, 2025 | 30,500.00 | 31,180.00 | 29,930.00 | 30,390.00 | 30,390.00 | 0.36% | 15,505 |
| Oct 15, 2025 | 31,290.00 | 31,300.00 | 30,230.00 | 30,280.00 | 30,280.00 | -2.29% | 14,982 |
| Oct 12, 2025 | 30,400.00 | 31,000.00 | 29,180.00 | 30,990.00 | 30,990.00 | 1.94% | 10,571 |
| Oct 9, 2025 | 29,120.00 | 30,430.00 | 28,800.00 | 30,400.00 | 30,400.00 | 4.86% | 25,732 |
| Oct 8, 2025 | 26,500.00 | 29,020.00 | 25,940.00 | 28,990.00 | 28,990.00 | 8.25% | 43,156 |
| 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 |