Mivtach Shamir Holdings Ltd (TLV:MISH)
Israel · Delayed Price · Currency is ILS · Price in ILA 38,050
0.00 (0.00%)
Oct 1, 2026, 2:24 PM IDT
Mivtach Shamir Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 39,000.00 | 39,650.00 | 38,040.00 | 38,050.00 | 38,050.00 | -2.56% | 6,972 |
| Sep 30, 2026 | 39,970.00 | 40,320.00 | 39,050.00 | 39,050.00 | 39,050.00 | -0.61% | 10,249 |
| Sep 29, 2026 | 39,620.00 | 39,620.00 | 38,600.00 | 39,290.00 | 39,290.00 | -0.83% | 8,578 |
| Sep 28, 2026 | 40,790.00 | 40,790.00 | 38,430.00 | 39,620.00 | 39,620.00 | 1.30% | 4,972 |
| Sep 24, 2026 | 40,330.00 | 40,360.00 | 38,570.00 | 39,110.00 | 39,110.00 | -3.17% | 9,044 |
| Sep 23, 2026 | 38,610.00 | 41,070.00 | 38,600.00 | 40,390.00 | 40,390.00 | 4.39% | 101,848 |
| Sep 22, 2026 | 38,990.00 | 40,360.00 | 38,610.00 | 38,690.00 | 38,690.00 | -0.77% | 18,067 |
| Sep 17, 2026 | 38,740.00 | 39,390.00 | 37,480.00 | 38,990.00 | 38,990.00 | 0.65% | 221,210 |
| Sep 16, 2026 | 38,240.00 | 39,590.00 | 38,230.00 | 38,740.00 | 38,740.00 | 1.31% | 106,064 |
| Sep 15, 2026 | 38,620.00 | 38,730.00 | 38,080.00 | 38,240.00 | 38,240.00 | -0.98% | 9,419 |
| Sep 14, 2026 | 38,550.00 | 39,440.00 | 38,270.00 | 38,620.00 | 38,620.00 | -0.34% | 26,476 |
| Sep 10, 2026 | 40,000.00 | 40,210.00 | 38,660.00 | 38,750.00 | 38,750.00 | -3.08% | 15,970 |
| Sep 9, 2026 | 39,480.00 | 40,470.00 | 39,480.00 | 39,980.00 | 39,980.00 | 1.27% | 10,008 |
| Sep 8, 2026 | 40,410.00 | 40,730.00 | 39,370.00 | 39,480.00 | 39,480.00 | -2.30% | 19,582 |
| Sep 7, 2026 | 41,260.00 | 41,370.00 | 40,070.00 | 40,410.00 | 40,410.00 | -2.06% | 13,206 |
| Sep 4, 2026 | 40,610.00 | 41,600.00 | 40,530.00 | 41,260.00 | 41,260.00 | 1.60% | 14,140 |
| Sep 3, 2026 | 40,900.00 | 41,590.00 | 40,610.00 | 40,610.00 | 40,610.00 | -1.05% | 12,270 |
| Sep 2, 2026 | 40,340.00 | 41,400.00 | 40,240.00 | 41,040.00 | 41,040.00 | 1.41% | 12,888 |
| Sep 1, 2026 | 38,800.00 | 40,690.00 | 38,800.00 | 40,470.00 | 40,470.00 | 4.30% | 16,696 |
| Aug 31, 2026 | 39,130.00 | 39,590.00 | 38,710.00 | 38,800.00 | 38,800.00 | -0.84% | 12,332 |
| Aug 28, 2026 | 37,900.00 | 39,390.00 | 37,820.00 | 39,130.00 | 39,130.00 | 1.80% | 67,307 |
| Aug 27, 2026 | 37,200.00 | 38,570.00 | 36,720.00 | 38,440.00 | 38,440.00 | 4.57% | 16,840 |
| Aug 26, 2026 | 36,800.00 | 36,870.00 | 35,760.00 | 36,760.00 | 36,760.00 | -0.11% | 15,265 |
| Aug 25, 2026 | 36,000.00 | 36,900.00 | 35,570.00 | 36,800.00 | 36,800.00 | 2.22% | 21,646 |
| Aug 24, 2026 | 37,660.00 | 37,860.00 | 36,000.00 | 36,000.00 | 36,000.00 | -4.41% | 13,488 |
| Aug 21, 2026 | 37,020.00 | 37,820.00 | 36,950.00 | 37,660.00 | 37,660.00 | 1.73% | 10,332 |
| Aug 20, 2026 | 37,020.00 | 37,880.00 | 36,550.00 | 37,020.00 | 37,020.00 | - | 13,884 |
| Aug 19, 2026 | 38,130.00 | 38,730.00 | 36,830.00 | 37,020.00 | 37,020.00 | -3.84% | 14,304 |
| Aug 18, 2026 | 37,990.00 | 38,850.00 | 37,460.00 | 38,500.00 | 38,500.00 | 1.32% | 8,080 |
| Aug 17, 2026 | 38,740.00 | 39,510.00 | 37,990.00 | 38,000.00 | 38,000.00 | -1.91% | 16,367 |
| Aug 14, 2026 | 38,600.00 | 39,190.00 | 38,370.00 | 38,740.00 | 38,740.00 | 0.36% | 3,830 |
| Aug 13, 2026 | 38,590.00 | 38,800.00 | 37,150.00 | 38,600.00 | 38,600.00 | 0.03% | 15,665 |
| Aug 12, 2026 | 37,900.00 | 38,590.00 | 37,830.00 | 38,590.00 | 38,590.00 | 1.82% | 13,492 |
| Aug 11, 2026 | 37,120.00 | 38,250.00 | 37,020.00 | 37,900.00 | 37,900.00 | 2.10% | 16,592 |
| Aug 10, 2026 | 38,550.00 | 38,800.00 | 36,090.00 | 37,120.00 | 37,120.00 | -3.71% | 27,864 |
| Aug 7, 2026 | 38,020.00 | 39,110.00 | 38,020.00 | 38,550.00 | 38,550.00 | 0.05% | 4,805 |
| Aug 6, 2026 | 38,100.00 | 39,360.00 | 37,610.00 | 38,530.00 | 38,530.00 | 1.13% | 40,421 |
| Aug 5, 2026 | 39,160.00 | 39,510.00 | 37,500.00 | 38,100.00 | 38,100.00 | -1.98% | 28,118 |
| Aug 4, 2026 | 41,220.00 | 41,850.00 | 38,840.00 | 38,870.00 | 38,870.00 | -5.70% | 16,539 |
| Aug 3, 2026 | 42,880.00 | 43,150.00 | 40,160.00 | 41,220.00 | 41,220.00 | -4.05% | 13,660 |
| Jul 31, 2026 | 41,290.00 | 43,420.00 | 40,620.00 | 42,960.00 | 42,960.00 | 4.04% | 15,295 |
| Jul 30, 2026 | 41,850.00 | 42,080.00 | 40,400.00 | 41,290.00 | 41,290.00 | -1.34% | 8,902 |
| Jul 29, 2026 | 41,980.00 | 43,100.00 | 40,710.00 | 41,850.00 | 41,850.00 | 0.65% | 11,354 |
| Jul 28, 2026 | 44,720.00 | 45,580.00 | 41,160.00 | 41,580.00 | 41,580.00 | -7.02% | 6,466 |
| Jul 27, 2026 | 43,990.00 | 45,170.00 | 43,800.00 | 44,720.00 | 44,720.00 | 1.98% | 14,627 |
| Jul 24, 2026 | 43,080.00 | 44,050.00 | 43,080.00 | 43,850.00 | 43,850.00 | 0.34% | 16,465 |
| Jul 22, 2026 | 45,800.00 | 45,800.00 | 43,200.00 | 43,700.00 | 43,700.00 | -1.69% | 14,320 |
| Jul 21, 2026 | 44,350.00 | 45,000.00 | 44,200.00 | 44,450.00 | 44,450.00 | 0.23% | 4,576 |
| Jul 20, 2026 | 44,370.00 | 45,420.00 | 43,530.00 | 44,350.00 | 44,350.00 | -0.05% | 14,136 |
| Jul 17, 2026 | 44,650.00 | 44,650.00 | 44,050.00 | 44,370.00 | 44,370.00 | -0.63% | 4,205 |