Mivtach Shamir Holdings Ltd (TLV:MISH)
Israel · Delayed Price · Currency is ILS · Price in ILA 42,300
-60 (-0.14%)
Jun 24, 2026, 5:24 PM IDT
Mivtach Shamir Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 47,000.00 | 47,770.00 | 46,500.00 | 47,700.00 | 47,207.03 | 1.49% | 8,866 |
| May 19, 2026 | 46,500.00 | 48,060.00 | 45,600.00 | 47,000.00 | 46,514.26 | -0.11% | 5,377 |
| May 18, 2026 | 48,380.00 | 48,380.00 | 45,390.00 | 47,050.00 | 46,563.75 | -2.75% | 8,687 |
| May 15, 2026 | 48,820.00 | 48,820.00 | 47,380.00 | 48,380.00 | 47,880.00 | -0.90% | 9,813 |
| May 14, 2026 | 48,000.00 | 49,310.00 | 47,400.00 | 48,820.00 | 48,315.45 | 2.05% | 9,657 |
| May 13, 2026 | 48,860.00 | 49,700.00 | 47,840.00 | 47,840.00 | 47,345.58 | -2.09% | 11,349 |
| May 12, 2026 | 48,670.00 | 48,860.00 | 47,210.00 | 48,860.00 | 48,355.04 | 0.39% | 10,630 |
| May 11, 2026 | 48,330.00 | 49,510.00 | 47,650.00 | 48,670.00 | 48,167.00 | 0.70% | 14,620 |
| May 8, 2026 | 48,330.00 | 49,000.00 | 47,170.00 | 48,330.00 | 47,830.52 | - | 15,425 |
| May 7, 2026 | 47,390.00 | 48,450.00 | 46,310.00 | 48,330.00 | 47,830.52 | 3.73% | 130,561 |
| May 6, 2026 | 46,440.00 | 47,760.00 | 46,220.00 | 46,590.00 | 46,108.50 | 0.32% | 14,213 |
| May 5, 2026 | 45,890.00 | 46,700.00 | 44,670.00 | 46,440.00 | 45,960.05 | 1.20% | 15,490 |
| May 4, 2026 | 45,460.00 | 45,890.00 | 44,350.00 | 45,890.00 | 45,415.73 | 0.95% | 15,615 |
| May 1, 2026 | 44,350.00 | 45,700.00 | 44,130.00 | 45,460.00 | 44,990.18 | 2.50% | 8,522 |
| Apr 30, 2026 | 44,130.00 | 45,110.00 | 43,470.00 | 44,350.00 | 43,891.65 | 0.91% | 13,771 |
| Apr 29, 2026 | 42,980.00 | 44,520.00 | 42,980.00 | 43,950.00 | 43,495.78 | 2.26% | 11,466 |
| Apr 28, 2026 | 42,040.00 | 42,980.00 | 42,040.00 | 42,980.00 | 42,535.81 | 2.24% | 9,072 |
| Apr 27, 2026 | 40,470.00 | 42,560.00 | 40,470.00 | 42,040.00 | 41,605.52 | 3.88% | 27,540 |
| Apr 24, 2026 | 39,720.00 | 41,470.00 | 39,720.00 | 40,470.00 | 40,051.75 | -0.07% | 11,965 |
| Apr 23, 2026 | 40,950.00 | 40,950.00 | 40,060.00 | 40,500.00 | 40,081.44 | -1.10% | 9,234 |
| Apr 20, 2026 | 40,430.00 | 41,080.00 | 39,570.00 | 40,950.00 | 40,526.79 | 1.29% | 6,698 |
| Apr 17, 2026 | 39,130.00 | 40,850.00 | 39,120.00 | 40,430.00 | 40,012.16 | 3.32% | 10,907 |
| Apr 16, 2026 | 39,900.00 | 40,060.00 | 38,770.00 | 39,130.00 | 38,725.60 | -1.93% | 9,569 |
| Apr 15, 2026 | 41,090.00 | 42,000.00 | 39,900.00 | 39,900.00 | 39,487.64 | -2.90% | 9,109 |
| Apr 14, 2026 | 41,720.00 | 42,530.00 | 40,680.00 | 41,090.00 | 40,665.34 | -1.51% | 11,561 |
| Apr 13, 2026 | 41,500.00 | 41,720.00 | 39,970.00 | 41,720.00 | 41,288.83 | 0.12% | 12,164 |
| Apr 10, 2026 | 40,200.00 | 42,310.00 | 40,200.00 | 41,670.00 | 41,239.35 | 3.66% | 9,625 |
| Apr 9, 2026 | 39,750.00 | 40,400.00 | 39,500.00 | 40,200.00 | 39,784.54 | 3.42% | 15,034 |