Malam-Team Holdings Ltd (TLV:MLTH)
Israel · Delayed Price · Currency is ILS · Price in ILA 20,330
-80 (-0.39%)
Last updated: Jul 31, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 20,410.00 | 20,990.00 | 20,250.00 | 20,330.00 | 20,330.00 | -0.39% | 994 |
| Jul 30, 2025 | 20,770.00 | 20,900.00 | 20,110.00 | 20,410.00 | 20,410.00 | -1.73% | 2,395 |
| Jul 29, 2025 | 21,000.00 | 21,270.00 | 20,700.00 | 20,770.00 | 20,770.00 | -1.10% | 1,410 |
| Jul 28, 2025 | 21,050.00 | 21,600.00 | 20,460.00 | 21,000.00 | 21,000.00 | -0.24% | 5,837 |
| Jul 27, 2025 | 21,260.00 | 21,430.00 | 20,540.00 | 21,050.00 | 21,050.00 | -0.99% | 837 |
| Jul 24, 2025 | 20,770.00 | 21,520.00 | 20,770.00 | 21,260.00 | 21,260.00 | 1.19% | 3,125 |
| Jul 23, 2025 | 20,250.00 | 21,110.00 | 19,820.00 | 21,010.00 | 21,010.00 | 3.75% | 5,885 |
| Jul 22, 2025 | 17,870.00 | 22,820.00 | 17,690.00 | 20,250.00 | 20,250.00 | 13.32% | 15,027 |
| Jul 21, 2025 | 17,830.00 | 18,080.00 | 17,510.00 | 17,870.00 | 17,870.00 | 0.22% | 516 |
| Jul 20, 2025 | 17,450.00 | 17,980.00 | 17,460.00 | 17,830.00 | 17,830.00 | 2.18% | 467 |
| Jul 17, 2025 | 16,960.00 | 17,700.00 | 17,060.00 | 17,450.00 | 17,450.00 | 2.89% | 772 |
| Jul 16, 2025 | 16,720.00 | 17,010.00 | 16,740.00 | 16,960.00 | 16,960.00 | 1.44% | 855 |
| Jul 15, 2025 | 16,930.00 | 17,000.00 | 16,610.00 | 16,720.00 | 16,720.00 | -1.24% | 768 |
| Jul 14, 2025 | 16,660.00 | 17,070.00 | 16,170.00 | 16,930.00 | 16,930.00 | 1.62% | 546 |
| Jul 13, 2025 | 16,740.00 | 16,950.00 | 16,480.00 | 16,660.00 | 16,660.00 | -0.48% | 1,510 |
| Jul 10, 2025 | 16,380.00 | 16,760.00 | 16,170.00 | 16,740.00 | 16,740.00 | 2.20% | 965 |
| Jul 9, 2025 | 16,360.00 | 16,540.00 | 16,250.00 | 16,380.00 | 16,380.00 | 0.12% | 1,477 |
| Jul 8, 2025 | 16,420.00 | 16,500.00 | 15,980.00 | 16,360.00 | 16,360.00 | -1.56% | 2,226 |
| Jul 7, 2025 | 16,740.00 | 16,840.00 | 16,530.00 | 16,620.00 | 16,620.00 | -0.72% | 608 |
| Jul 6, 2025 | 16,530.00 | 16,800.00 | 16,300.00 | 16,740.00 | 16,740.00 | 1.27% | 216 |
| Jul 3, 2025 | 17,000.00 | 17,100.00 | 16,340.00 | 16,530.00 | 16,530.00 | -2.76% | 1,486 |
| Jul 2, 2025 | 16,680.00 | 17,180.00 | 16,680.00 | 17,000.00 | 17,000.00 | 1.92% | 1,226 |
| Jul 1, 2025 | 16,220.00 | 16,700.00 | 16,170.00 | 16,680.00 | 16,680.00 | 2.84% | 3,314 |
| Jun 30, 2025 | 16,110.00 | 16,320.00 | 15,930.00 | 16,220.00 | 16,220.00 | 0.68% | 1,195 |
| Jun 29, 2025 | 15,140.00 | 16,990.00 | 15,140.00 | 16,110.00 | 16,110.00 | 6.41% | 1,288 |
| Jun 26, 2025 | 15,140.00 | 15,210.00 | 15,000.00 | 15,140.00 | 15,140.00 | - | 669 |
| Jun 25, 2025 | 15,040.00 | 15,150.00 | 15,040.00 | 15,140.00 | 15,140.00 | 0.66% | 607 |
| Jun 24, 2025 | 15,150.00 | 15,500.00 | 14,820.00 | 15,040.00 | 15,040.00 | -0.73% | 2,044 |
| Jun 23, 2025 | 15,740.00 | 15,740.00 | 14,980.00 | 15,150.00 | 15,150.00 | -3.75% | 762 |
| Jun 22, 2025 | 15,490.00 | 16,000.00 | 15,490.00 | 15,740.00 | 15,740.00 | 1.61% | 933 |
| Jun 19, 2025 | 15,120.00 | 15,640.00 | 15,120.00 | 15,490.00 | 15,490.00 | 2.45% | 418 |
| Jun 18, 2025 | 14,870.00 | 15,420.00 | 14,610.00 | 15,120.00 | 15,120.00 | 1.68% | 302 |
| Jun 17, 2025 | 14,600.00 | 15,040.00 | 14,530.00 | 14,870.00 | 14,870.00 | 1.85% | 3,412 |
| Jun 16, 2025 | 14,110.00 | 14,710.00 | 14,030.00 | 14,600.00 | 14,600.00 | 3.47% | 1,855 |
| Jun 15, 2025 | 13,670.00 | 14,280.00 | 13,670.00 | 14,110.00 | 14,110.00 | -1.19% | 377 |
| Jun 12, 2025 | 14,760.00 | 14,760.00 | 14,250.00 | 14,280.00 | 14,280.00 | -1.59% | 883 |
| Jun 11, 2025 | 14,650.00 | 14,750.00 | 14,250.00 | 14,510.00 | 14,510.00 | -0.96% | 440 |
| Jun 10, 2025 | 14,870.00 | 14,880.00 | 14,580.00 | 14,650.00 | 14,650.00 | -1.48% | 549 |
| Jun 9, 2025 | 14,970.00 | 14,960.00 | 14,800.00 | 14,870.00 | 14,870.00 | -0.67% | 497 |
| Jun 8, 2025 | 14,710.00 | 15,290.00 | 14,500.00 | 14,970.00 | 14,970.00 | 1.77% | 763 |
| Jun 5, 2025 | 14,720.00 | 14,840.00 | 14,560.00 | 14,710.00 | 14,710.00 | -0.07% | 601 |
| Jun 4, 2025 | 14,340.00 | 15,020.00 | 14,340.00 | 14,720.00 | 14,720.00 | -2.45% | 768 |
| Jun 3, 2025 | 15,150.00 | 15,310.00 | 14,750.00 | 15,090.00 | 15,090.00 | -0.40% | 3,034 |
| May 29, 2025 | 15,470.00 | 15,470.00 | 14,950.00 | 15,150.00 | 15,150.00 | -2.07% | 591 |
| May 28, 2025 | 15,650.00 | 15,650.00 | 15,340.00 | 15,470.00 | 15,470.00 | -1.15% | 303 |
| May 27, 2025 | 16,080.00 | 16,080.00 | 15,590.00 | 15,650.00 | 15,650.00 | 0.77% | 147 |
| May 26, 2025 | 14,970.00 | 15,900.00 | 15,070.00 | 15,530.00 | 15,530.00 | 3.74% | 782 |
| May 25, 2025 | 14,660.00 | 15,240.00 | 14,660.00 | 14,970.00 | 14,970.00 | 2.11% | 85 |
| May 22, 2025 | 14,730.00 | 15,310.00 | 14,350.00 | 14,660.00 | 14,660.00 | -0.48% | 1,370 |
| May 21, 2025 | 14,660.00 | 14,950.00 | 14,660.00 | 14,730.00 | 14,730.00 | 0.48% | 5,451 |