Mivtach Shamir Holdings Ltd (TLV:MISH)
Israel · Delayed Price · Currency is ILS · Price in ILA 34,460
0.00 (0.00%)
At close: Nov 27, 2025
Mivtach Shamir Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 34,460.00 | 34,950.00 | 34,460.00 | 34,460.00 | 34,460.00 | - | 19,130 |
| Nov 26, 2025 | 34,020.00 | 34,670.00 | 33,700.00 | 34,460.00 | 34,460.00 | 1.29% | 15,081 |
| Nov 25, 2025 | 34,020.00 | 34,060.00 | 33,630.00 | 34,020.00 | 34,020.00 | - | 57,473 |
| Nov 24, 2025 | 34,200.00 | 34,460.00 | 33,890.00 | 34,020.00 | 34,020.00 | -0.53% | 25,664 |
| Nov 23, 2025 | 34,210.00 | 34,670.00 | 33,830.00 | 34,200.00 | 34,200.00 | -0.87% | 14,994 |
| Nov 20, 2025 | 33,590.00 | 34,630.00 | 32,790.00 | 34,500.00 | 34,500.00 | 2.99% | 28,079 |
| Nov 19, 2025 | 32,790.00 | 33,690.00 | 32,400.00 | 33,500.00 | 33,500.00 | 3.40% | 217,515 |
| Nov 18, 2025 | 32,820.00 | 32,820.00 | 31,680.00 | 32,400.00 | 32,400.00 | -1.28% | 28,318 |
| Nov 17, 2025 | 32,980.00 | 33,110.00 | 32,320.00 | 32,820.00 | 32,820.00 | -0.49% | 52,078 |
| Nov 16, 2025 | 32,100.00 | 33,360.00 | 32,090.00 | 32,980.00 | 32,980.00 | 0.73% | 8,354 |
| Nov 13, 2025 | 32,340.00 | 32,860.00 | 32,250.00 | 32,740.00 | 32,740.00 | 1.99% | 73,140 |
| Nov 12, 2025 | 31,490.00 | 32,440.00 | 31,490.00 | 32,100.00 | 32,100.00 | 1.94% | 44,880 |
| Nov 11, 2025 | 30,980.00 | 31,650.00 | 30,780.00 | 31,490.00 | 31,490.00 | 1.65% | 7,154 |
| Nov 10, 2025 | 30,590.00 | 31,110.00 | 30,510.00 | 30,980.00 | 30,980.00 | 2.28% | 4,678 |
| Nov 9, 2025 | 30,300.00 | 30,700.00 | 29,830.00 | 30,290.00 | 30,290.00 | -0.03% | 6,752 |
| 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 |