Mivtach Shamir Holdings Ltd (TLV:MISH)
Israel · Delayed Price · Currency is ILS · Price in ILA 38,510
-330 (-0.85%)
At close: Dec 21, 2025
Mivtach Shamir Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 33,590.00 | 34,630.00 | 32,790.00 | 34,500.00 | 33,741.06 | 2.99% | 28,079 |
| Nov 19, 2025 | 32,790.00 | 33,690.00 | 32,400.00 | 33,500.00 | 32,763.06 | 3.40% | 217,515 |
| Nov 18, 2025 | 32,820.00 | 32,820.00 | 31,680.00 | 32,400.00 | 31,687.26 | -1.28% | 28,318 |
| Nov 17, 2025 | 32,980.00 | 33,110.00 | 32,320.00 | 32,820.00 | 32,098.02 | -0.49% | 52,078 |
| Nov 16, 2025 | 32,100.00 | 33,360.00 | 32,090.00 | 32,980.00 | 32,254.50 | 0.73% | 8,354 |
| Nov 13, 2025 | 32,340.00 | 32,860.00 | 32,250.00 | 32,740.00 | 32,019.78 | 1.99% | 73,140 |
| Nov 12, 2025 | 31,490.00 | 32,440.00 | 31,490.00 | 32,100.00 | 31,393.85 | 1.94% | 44,880 |
| Nov 11, 2025 | 30,980.00 | 31,650.00 | 30,780.00 | 31,490.00 | 30,797.27 | 1.65% | 7,154 |
| Nov 10, 2025 | 30,590.00 | 31,110.00 | 30,510.00 | 30,980.00 | 30,298.49 | 2.28% | 4,678 |
| Nov 9, 2025 | 30,300.00 | 30,700.00 | 29,830.00 | 30,290.00 | 29,623.67 | -0.03% | 6,752 |
| Nov 6, 2025 | 31,380.00 | 31,380.00 | 30,230.00 | 30,300.00 | 29,633.45 | -1.94% | 54,075 |
| Nov 5, 2025 | 30,480.00 | 31,400.00 | 29,560.00 | 30,900.00 | 30,220.25 | 1.38% | 51,324 |
| Nov 4, 2025 | 30,110.00 | 31,000.00 | 29,860.00 | 30,480.00 | 29,809.49 | -0.10% | 18,755 |
| Nov 3, 2025 | 31,100.00 | 31,500.00 | 30,210.00 | 30,510.00 | 29,838.83 | -2.37% | 16,553 |
| Nov 2, 2025 | 30,790.00 | 31,430.00 | 30,570.00 | 31,250.00 | 30,562.55 | 1.49% | 5,996 |
| Oct 30, 2025 | 30,310.00 | 31,400.00 | 30,210.00 | 30,790.00 | 30,112.67 | 3.60% | 45,847 |
| Oct 29, 2025 | 29,740.00 | 29,740.00 | 29,460.00 | 29,720.00 | 29,066.21 | 0.71% | 13,362 |
| Oct 28, 2025 | 30,100.00 | 30,100.00 | 29,130.00 | 29,510.00 | 28,860.83 | -1.96% | 8,403 |
| Oct 27, 2025 | 29,990.00 | 30,260.00 | 29,870.00 | 30,100.00 | 29,437.85 | 0.64% | 13,321 |
| Oct 26, 2025 | 29,220.00 | 30,000.00 | 28,560.00 | 29,910.00 | 29,252.03 | 2.36% | 5,461 |
| Oct 23, 2025 | 29,060.00 | 29,480.00 | 29,060.00 | 29,220.00 | 28,577.21 | 0.55% | 11,174 |
| Oct 22, 2025 | 29,660.00 | 29,660.00 | 28,900.00 | 29,060.00 | 28,420.73 | -1.16% | 17,648 |
| Oct 21, 2025 | 30,110.00 | 30,110.00 | 29,080.00 | 29,400.00 | 28,753.25 | -2.36% | 12,171 |
| Oct 20, 2025 | 31,150.00 | 31,180.00 | 29,940.00 | 30,110.00 | 29,447.63 | -0.46% | 7,588 |
| Oct 19, 2025 | 30,390.00 | 30,390.00 | 29,490.00 | 30,250.00 | 29,584.55 | -0.46% | 4,736 |
| Oct 16, 2025 | 30,500.00 | 31,180.00 | 29,930.00 | 30,390.00 | 29,721.47 | 0.36% | 15,505 |
| Oct 15, 2025 | 31,290.00 | 31,300.00 | 30,230.00 | 30,280.00 | 29,613.89 | -2.29% | 14,982 |
| Oct 12, 2025 | 30,400.00 | 31,000.00 | 29,180.00 | 30,990.00 | 30,308.27 | 1.94% | 10,571 |
| Oct 9, 2025 | 29,120.00 | 30,430.00 | 28,800.00 | 30,400.00 | 29,731.25 | 4.86% | 25,732 |
| Oct 8, 2025 | 26,500.00 | 29,020.00 | 25,940.00 | 28,990.00 | 28,352.27 | 8.25% | 43,156 |