Mivtach Shamir Holdings Ltd (TLV:MISH)
Israel · Delayed Price · Currency is ILS · Price in ILA 40,470
-30 (-0.07%)
Apr 24, 2026, 1:44 PM IDT
Mivtach Shamir Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 39,720.00 | 41,470.00 | 39,720.00 | 40,470.00 | - | -0.07% | 11,965 |
| Apr 23, 2026 | 40,950.00 | 40,950.00 | 40,060.00 | 40,500.00 | 40,500.00 | -1.10% | 9,234 |
| Apr 20, 2026 | 40,430.00 | 41,080.00 | 39,570.00 | 40,950.00 | 40,950.00 | 1.29% | 6,698 |
| Apr 17, 2026 | 39,130.00 | 40,850.00 | 39,120.00 | 40,430.00 | 40,430.00 | 3.32% | 10,907 |
| Apr 16, 2026 | 39,900.00 | 40,060.00 | 38,770.00 | 39,130.00 | 39,130.00 | -1.93% | 9,569 |
| Apr 15, 2026 | 41,090.00 | 42,000.00 | 39,900.00 | 39,900.00 | 39,900.00 | -2.90% | 9,109 |
| Apr 14, 2026 | 41,720.00 | 42,530.00 | 40,680.00 | 41,090.00 | 41,090.00 | -1.51% | 11,561 |
| Apr 13, 2026 | 41,500.00 | 41,720.00 | 39,970.00 | 41,720.00 | 41,720.00 | 0.12% | 12,164 |
| Apr 10, 2026 | 40,200.00 | 42,310.00 | 40,200.00 | 41,670.00 | 41,670.00 | 3.66% | 9,625 |
| Apr 9, 2026 | 39,750.00 | 40,400.00 | 39,500.00 | 40,200.00 | 40,200.00 | 3.42% | 15,034 |
| Apr 6, 2026 | 39,130.00 | 39,840.00 | 38,420.00 | 38,870.00 | 38,870.00 | 1.36% | 8,175 |
| Apr 3, 2026 | 37,400.00 | 38,850.00 | 37,230.00 | 38,350.00 | 38,350.00 | 2.68% | 5,431 |
| Mar 31, 2026 | 37,450.00 | 37,940.00 | 36,220.00 | 37,350.00 | 37,350.00 | -0.27% | 20,250 |
| Mar 30, 2026 | 39,000.00 | 39,000.00 | 37,340.00 | 37,450.00 | 37,450.00 | -3.97% | 29,384 |
| Mar 27, 2026 | 40,560.00 | 41,500.00 | 38,770.00 | 39,000.00 | 39,000.00 | -4.62% | 15,322 |
| Mar 26, 2026 | 40,490.00 | 41,120.00 | 39,650.00 | 40,890.00 | 40,890.00 | 0.99% | 15,330 |
| Mar 25, 2026 | 40,530.00 | 41,230.00 | 40,000.00 | 40,490.00 | 40,490.00 | -0.10% | 29,843 |
| Mar 24, 2026 | 40,300.00 | 40,860.00 | 39,790.00 | 40,530.00 | 40,530.00 | 0.57% | 17,864 |
| Mar 23, 2026 | 39,970.00 | 40,750.00 | 38,040.00 | 40,300.00 | 40,300.00 | 0.07% | 25,489 |
| Mar 20, 2026 | 40,100.00 | 40,700.00 | 39,720.00 | 40,270.00 | 40,270.00 | 0.42% | 5,071 |
| Mar 19, 2026 | 39,810.00 | 40,610.00 | 39,680.00 | 40,100.00 | 40,100.00 | 0.73% | 36,093 |
| Mar 18, 2026 | 39,210.00 | 40,120.00 | 39,160.00 | 39,810.00 | 39,810.00 | 2.31% | 21,356 |
| Mar 17, 2026 | 36,530.00 | 39,250.00 | 36,530.00 | 38,910.00 | 38,910.00 | 3.54% | 15,751 |
| Mar 16, 2026 | 37,000.00 | 38,470.00 | 37,000.00 | 37,580.00 | 37,580.00 | -2.11% | 16,111 |
| Mar 13, 2026 | 38,400.00 | 39,180.00 | 37,760.00 | 38,390.00 | 38,390.00 | -0.03% | 8,234 |
| Mar 12, 2026 | 39,390.00 | 39,390.00 | 38,140.00 | 38,400.00 | 38,400.00 | -2.51% | 13,602 |
| Mar 11, 2026 | 39,120.00 | 40,330.00 | 37,570.00 | 39,390.00 | 39,390.00 | 0.69% | 26,101 |
| Mar 10, 2026 | 41,130.00 | 42,000.00 | 39,120.00 | 39,120.00 | 39,120.00 | -4.89% | 24,557 |
| Mar 9, 2026 | 42,960.00 | 42,960.00 | 41,050.00 | 41,130.00 | 41,130.00 | -5.51% | 25,004 |
| Mar 6, 2026 | 44,000.00 | 44,000.00 | 43,090.00 | 43,530.00 | 43,530.00 | -0.78% | 5,292 |
| Mar 5, 2026 | 41,960.00 | 43,900.00 | 41,570.00 | 43,870.00 | 43,870.00 | 4.55% | 16,778 |
| Mar 4, 2026 | 43,000.00 | 43,220.00 | 41,580.00 | 41,960.00 | 41,960.00 | -4.64% | 23,323 |
| Mar 2, 2026 | 44,000.00 | 45,260.00 | 43,030.00 | 44,000.00 | 44,000.00 | 2.30% | 26,620 |
| Feb 27, 2026 | 42,450.00 | 43,010.00 | 42,020.00 | 43,010.00 | 43,010.00 | 1.32% | 192,979 |
| Feb 26, 2026 | 41,170.00 | 42,940.00 | 39,780.00 | 42,450.00 | 42,450.00 | 3.11% | 32,583 |
| Feb 25, 2026 | 41,990.00 | 41,990.00 | 39,570.00 | 41,170.00 | 41,170.00 | 0.93% | 16,832 |
| Feb 24, 2026 | 41,470.00 | 41,470.00 | 40,500.00 | 40,790.00 | 40,790.00 | -1.64% | 14,288 |
| Feb 23, 2026 | 42,280.00 | 42,460.00 | 41,180.00 | 41,470.00 | 41,470.00 | -1.92% | 9,027 |
| Feb 20, 2026 | 42,380.00 | 42,810.00 | 41,860.00 | 42,280.00 | 42,280.00 | 0.96% | 10,590 |
| Feb 19, 2026 | 43,780.00 | 43,980.00 | 41,830.00 | 41,880.00 | 41,880.00 | -4.34% | 13,656 |
| Feb 18, 2026 | 42,100.00 | 43,960.00 | 42,100.00 | 43,780.00 | 43,780.00 | 3.99% | 44,431 |
| Feb 17, 2026 | 41,800.00 | 42,110.00 | 41,220.00 | 42,100.00 | 42,100.00 | 0.72% | 11,510 |
| Feb 16, 2026 | 42,000.00 | 42,340.00 | 40,500.00 | 41,800.00 | 41,800.00 | 2.58% | 11,820 |
| Feb 13, 2026 | 41,500.00 | 41,500.00 | 40,700.00 | 40,750.00 | 40,750.00 | -1.81% | 6,112 |
| Feb 12, 2026 | 41,000.00 | 42,070.00 | 40,990.00 | 41,500.00 | 41,500.00 | 1.15% | 28,327 |
| Feb 11, 2026 | 42,440.00 | 44,170.00 | 41,010.00 | 41,030.00 | 41,030.00 | -2.12% | 20,454 |
| Feb 10, 2026 | 41,450.00 | 42,250.00 | 40,310.00 | 41,920.00 | 41,920.00 | 1.01% | 15,108 |
| Feb 9, 2026 | 40,300.00 | 41,750.00 | 40,300.00 | 41,500.00 | 41,500.00 | 2.98% | 12,501 |
| Feb 6, 2026 | 41,010.00 | 41,010.00 | 39,700.00 | 40,300.00 | 40,300.00 | -1.73% | 8,431 |
| Feb 5, 2026 | 40,350.00 | 42,280.00 | 39,800.00 | 41,010.00 | 41,010.00 | 1.51% | 66,027 |