Mivtach Shamir Holdings Ltd (TLV:MISH)
Israel · Delayed Price · Currency is ILS · Price in ILA 41,220
-1,740 (-4.05%)
Aug 3, 2026, 5:26 PM IDT
Mivtach Shamir Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 42,880.00 | 43,150.00 | 42,380.00 | 42,540.00 | - | -0.98% | 1,074 |
| 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 |
| Jul 16, 2026 | 44,920.00 | 44,920.00 | 44,250.00 | 44,650.00 | 44,650.00 | -0.60% | 6,145 |
| Jul 15, 2026 | 44,480.00 | 45,320.00 | 44,320.00 | 44,920.00 | 44,920.00 | 0.99% | 9,345 |
| Jul 14, 2026 | 43,580.00 | 44,890.00 | 43,570.00 | 44,480.00 | 44,480.00 | 2.07% | 13,044 |
| Jul 13, 2026 | 43,350.00 | 44,190.00 | 42,550.00 | 43,580.00 | 43,580.00 | -0.21% | 6,608 |
| Jul 10, 2026 | 43,290.00 | 43,790.00 | 42,950.00 | 43,670.00 | 43,670.00 | 0.88% | 3,330 |
| Jul 9, 2026 | 43,970.00 | 44,350.00 | 42,720.00 | 43,290.00 | 43,290.00 | -1.55% | 9,555 |
| Jul 8, 2026 | 43,900.00 | 44,450.00 | 43,150.00 | 43,970.00 | 43,970.00 | 0.16% | 10,972 |
| Jul 7, 2026 | 45,600.00 | 46,000.00 | 43,570.00 | 43,900.00 | 43,900.00 | -3.52% | 6,610 |
| Jul 6, 2026 | 44,230.00 | 46,080.00 | 42,710.00 | 45,500.00 | 45,500.00 | 2.59% | 13,629 |
| Jul 3, 2026 | 43,600.00 | 44,850.00 | 43,110.00 | 44,350.00 | 44,350.00 | 1.72% | 5,950 |
| Jul 2, 2026 | 43,300.00 | 43,700.00 | 42,940.00 | 43,600.00 | 43,600.00 | 0.69% | 7,164 |
| Jul 1, 2026 | 41,980.00 | 43,710.00 | 41,800.00 | 43,300.00 | 43,300.00 | 3.14% | 13,578 |
| Jun 30, 2026 | 42,610.00 | 43,440.00 | 41,760.00 | 41,980.00 | 41,980.00 | -0.92% | 9,446 |
| Jun 29, 2026 | 41,250.00 | 43,570.00 | 41,250.00 | 42,370.00 | 42,370.00 | 2.72% | 14,311 |
| Jun 26, 2026 | 41,390.00 | 42,040.00 | 40,800.00 | 41,250.00 | 41,250.00 | -2.20% | 18,672 |
| Jun 25, 2026 | 42,300.00 | 42,630.00 | 41,280.00 | 42,180.00 | 42,180.00 | -0.28% | 19,816 |
| Jun 24, 2026 | 42,360.00 | 43,450.00 | 41,650.00 | 42,300.00 | 42,300.00 | -0.14% | 14,445 |
| Jun 23, 2026 | 42,010.00 | 42,740.00 | 41,000.00 | 42,360.00 | 42,360.00 | -0.56% | 9,642 |
| Jun 22, 2026 | 43,610.00 | 44,390.00 | 41,960.00 | 42,600.00 | 42,600.00 | -2.32% | 8,198 |
| Jun 19, 2026 | 42,690.00 | 43,860.00 | 42,690.00 | 43,610.00 | 43,610.00 | 1.42% | 10,959 |
| Jun 18, 2026 | 42,810.00 | 43,400.00 | 42,260.00 | 43,000.00 | 43,000.00 | 0.44% | 30,289 |
| Jun 17, 2026 | 44,010.00 | 44,320.00 | 41,630.00 | 42,810.00 | 42,810.00 | -2.73% | 12,402 |
| Jun 16, 2026 | 45,170.00 | 46,060.00 | 43,420.00 | 44,010.00 | 44,010.00 | -3.59% | 15,120 |
| Jun 15, 2026 | 46,800.00 | 47,710.00 | 44,550.00 | 45,650.00 | 45,650.00 | -2.39% | 10,122 |
| Jun 12, 2026 | 46,000.00 | 47,000.00 | 45,980.00 | 46,770.00 | 46,770.00 | 2.79% | 9,124 |
| Jun 11, 2026 | 44,130.00 | 45,960.00 | 43,480.00 | 45,500.00 | 45,500.00 | 3.50% | 13,829 |
| Jun 10, 2026 | 50,050.00 | 50,870.00 | 43,260.00 | 43,960.00 | 43,960.00 | -9.75% | 43,653 |
| Jun 9, 2026 | 49,650.00 | 49,650.00 | 47,780.00 | 48,710.00 | 48,710.00 | -1.89% | 9,077 |
| Jun 8, 2026 | 47,160.00 | 49,930.00 | 45,160.00 | 49,650.00 | 49,650.00 | 3.70% | 17,381 |
| Jun 5, 2026 | 48,000.00 | 48,960.00 | 46,930.00 | 48,380.00 | 47,880.00 | 0.79% | 6,741 |
| Jun 4, 2026 | 48,010.00 | 48,500.00 | 46,570.00 | 48,000.00 | 47,503.93 | -0.52% | 15,792 |
| Jun 3, 2026 | 48,670.00 | 48,750.00 | 46,960.00 | 48,250.00 | 47,751.34 | -0.78% | 19,853 |
| Jun 2, 2026 | 47,440.00 | 48,730.00 | 47,060.00 | 48,630.00 | 48,127.42 | 2.72% | 32,326 |
| Jun 1, 2026 | 51,040.00 | 51,100.00 | 47,340.00 | 47,340.00 | 46,850.75 | -7.25% | 59,708 |
| May 29, 2026 | 49,320.00 | 51,490.00 | 49,050.00 | 51,040.00 | 50,512.51 | 4.96% | 29,481 |
| May 28, 2026 | 48,810.00 | 49,300.00 | 48,100.00 | 48,630.00 | 48,127.42 | -0.65% | 13,463 |
| May 27, 2026 | 50,490.00 | 50,500.00 | 48,820.00 | 48,950.00 | 48,444.11 | -0.71% | 6,351 |
| May 26, 2026 | 49,950.00 | 50,560.00 | 48,580.00 | 49,300.00 | 48,790.49 | -1.30% | 7,587 |
| May 25, 2026 | 47,800.00 | 49,950.00 | 47,800.00 | 49,950.00 | 49,433.77 | 4.72% | 19,702 |