Mivtach Shamir Holdings Ltd (TLV:MISH)
Israel · Delayed Price · Currency is ILS · Price in ILA 39,690
-1,000 (-2.46%)
Oct 23, 2026, 1:44 PM IDT
Mivtach Shamir Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 40,840.00 | 40,990.00 | 39,690.00 | 39,690.00 | 39,690.00 | -2.46% | 8,380 |
| Oct 22, 2026 | 40,040.00 | 40,940.00 | 39,750.00 | 40,690.00 | 40,690.00 | 1.62% | 13,647 |
| Oct 21, 2026 | 39,700.00 | 40,350.00 | 39,490.00 | 40,040.00 | 40,040.00 | 0.86% | 16,350 |
| Oct 20, 2026 | 38,730.00 | 40,180.00 | 38,730.00 | 39,700.00 | 39,700.00 | 0.71% | 12,549 |
| Oct 19, 2026 | 39,810.00 | 39,810.00 | 38,720.00 | 39,420.00 | 39,420.00 | -0.98% | 7,932 |
| Oct 16, 2026 | 38,060.00 | 39,900.00 | 38,060.00 | 39,810.00 | 39,810.00 | 4.60% | 9,139 |
| Oct 15, 2026 | 38,320.00 | 38,460.00 | 37,470.00 | 38,060.00 | 38,060.00 | -0.68% | 8,452 |
| Oct 14, 2026 | 38,630.00 | 38,750.00 | 37,820.00 | 38,320.00 | 38,320.00 | -0.80% | 9,739 |
| Oct 13, 2026 | 38,190.00 | 39,110.00 | 38,060.00 | 38,630.00 | 38,630.00 | 1.15% | 10,340 |
| Oct 12, 2026 | 38,260.00 | 38,520.00 | 36,850.00 | 38,190.00 | 38,190.00 | -0.18% | 11,971 |
| Oct 9, 2026 | 37,670.00 | 38,260.00 | 37,340.00 | 38,260.00 | 38,260.00 | 1.57% | 5,929 |
| Oct 8, 2026 | 36,390.00 | 38,230.00 | 36,390.00 | 37,670.00 | 37,670.00 | 3.52% | 23,452 |
| Oct 7, 2026 | 36,980.00 | 37,260.00 | 36,200.00 | 36,390.00 | 36,390.00 | -1.60% | 17,674 |
| Oct 6, 2026 | 37,860.00 | 37,990.00 | 36,980.00 | 36,980.00 | 36,980.00 | -2.32% | 14,127 |
| Oct 5, 2026 | 38,050.00 | 38,740.00 | 36,940.00 | 37,860.00 | 37,860.00 | -0.50% | 14,741 |
| 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 |