Mivtach Shamir Holdings Ltd (TLV:MISH)
Israel · Delayed Price · Currency is ILS · Price in ILA 48,000
-250 (-0.52%)
Jun 4, 2026, 5:26 PM IDT
Mivtach Shamir Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 48,670.00 | 48,750.00 | 46,960.00 | 48,250.00 | 48,250.00 | -0.78% | 19,853 |
| Jun 2, 2026 | 47,440.00 | 48,730.00 | 47,060.00 | 48,630.00 | 48,630.00 | 2.72% | 32,326 |
| Jun 1, 2026 | 51,040.00 | 51,100.00 | 47,340.00 | 47,340.00 | 47,340.00 | -7.25% | 59,708 |
| May 29, 2026 | 49,320.00 | 51,490.00 | 49,050.00 | 51,040.00 | 51,040.00 | 4.96% | 29,481 |
| May 28, 2026 | 48,810.00 | 49,300.00 | 48,100.00 | 48,630.00 | 48,630.00 | -0.65% | 13,463 |
| May 27, 2026 | 50,490.00 | 50,500.00 | 48,820.00 | 48,950.00 | 48,950.00 | -0.71% | 6,351 |
| May 26, 2026 | 49,950.00 | 50,560.00 | 48,580.00 | 49,300.00 | 49,300.00 | -1.30% | 7,587 |
| May 25, 2026 | 47,800.00 | 49,950.00 | 47,800.00 | 49,950.00 | 49,950.00 | 4.72% | 19,702 |
| May 20, 2026 | 47,000.00 | 47,770.00 | 46,500.00 | 47,700.00 | 47,700.00 | 1.49% | 8,866 |
| May 19, 2026 | 46,500.00 | 48,060.00 | 45,600.00 | 47,000.00 | 47,000.00 | -0.11% | 5,377 |
| May 18, 2026 | 48,380.00 | 48,380.00 | 45,390.00 | 47,050.00 | 47,050.00 | -2.75% | 8,687 |
| May 15, 2026 | 48,820.00 | 48,820.00 | 47,380.00 | 48,380.00 | 48,380.00 | -0.90% | 9,813 |
| May 14, 2026 | 48,000.00 | 49,310.00 | 47,400.00 | 48,820.00 | 48,820.00 | 2.05% | 9,657 |
| May 13, 2026 | 48,860.00 | 49,700.00 | 47,840.00 | 47,840.00 | 47,840.00 | -2.09% | 11,349 |
| May 12, 2026 | 48,670.00 | 48,860.00 | 47,210.00 | 48,860.00 | 48,860.00 | 0.39% | 10,630 |
| May 11, 2026 | 48,330.00 | 49,510.00 | 47,650.00 | 48,670.00 | 48,670.00 | 0.70% | 14,620 |
| May 8, 2026 | 48,330.00 | 49,000.00 | 47,170.00 | 48,330.00 | 48,330.00 | - | 15,425 |
| May 7, 2026 | 47,390.00 | 48,450.00 | 46,310.00 | 48,330.00 | 48,330.00 | 3.73% | 130,561 |
| May 6, 2026 | 46,440.00 | 47,760.00 | 46,220.00 | 46,590.00 | 46,590.00 | 0.32% | 14,213 |
| May 5, 2026 | 45,890.00 | 46,700.00 | 44,670.00 | 46,440.00 | 46,440.00 | 1.20% | 15,490 |
| May 4, 2026 | 45,460.00 | 45,890.00 | 44,350.00 | 45,890.00 | 45,890.00 | 0.95% | 15,615 |
| May 1, 2026 | 44,350.00 | 45,700.00 | 44,130.00 | 45,460.00 | 45,460.00 | 2.50% | 8,522 |
| Apr 30, 2026 | 44,130.00 | 45,110.00 | 43,470.00 | 44,350.00 | 44,350.00 | 0.91% | 13,771 |
| Apr 29, 2026 | 42,980.00 | 44,520.00 | 42,980.00 | 43,950.00 | 43,950.00 | 2.26% | 11,466 |
| Apr 28, 2026 | 42,040.00 | 42,980.00 | 42,040.00 | 42,980.00 | 42,980.00 | 2.24% | 9,072 |
| Apr 27, 2026 | 40,470.00 | 42,560.00 | 40,470.00 | 42,040.00 | 42,040.00 | 3.88% | 27,540 |
| Apr 24, 2026 | 39,720.00 | 41,470.00 | 39,720.00 | 40,470.00 | 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 |