Malam-Team Holdings Ltd (TLV:MLTH)
Israel · Delayed Price · Currency is ILS · Price in ILA 24,680
-10 (-0.04%)
At close: Jan 30, 2026
Malam-Team Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24,690.00 | 25,010.00 | 24,270.00 | 24,680.00 | 24,680.00 | -0.04% | 3,313 |
| Jan 29, 2026 | 24,720.00 | 24,880.00 | 24,290.00 | 24,690.00 | 24,690.00 | -0.12% | 2,874 |
| Jan 28, 2026 | 25,420.00 | 25,480.00 | 24,720.00 | 24,720.00 | 24,720.00 | -2.75% | 1,269 |
| Jan 27, 2026 | 25,820.00 | 26,130.00 | 25,260.00 | 25,420.00 | 25,420.00 | -1.55% | 1,247 |
| Jan 26, 2026 | 26,090.00 | 26,310.00 | 25,460.00 | 25,820.00 | 25,820.00 | -1.03% | 981 |
| Jan 23, 2026 | 25,530.00 | 26,820.00 | 25,260.00 | 26,090.00 | 26,090.00 | 2.19% | 453 |
| Jan 22, 2026 | 25,600.00 | 26,230.00 | 25,340.00 | 25,530.00 | 25,530.00 | -0.27% | 388 |
| Jan 21, 2026 | 25,810.00 | 26,460.00 | 25,010.00 | 25,600.00 | 25,600.00 | -0.81% | 702 |
| Jan 20, 2026 | 25,950.00 | 26,210.00 | 25,440.00 | 25,810.00 | 25,810.00 | -0.54% | 1,337 |
| Jan 19, 2026 | 25,780.00 | 26,110.00 | 25,710.00 | 25,950.00 | 25,950.00 | 0.66% | 751 |
| Jan 16, 2026 | 26,630.00 | 26,980.00 | 25,780.00 | 25,780.00 | 25,780.00 | -3.19% | 815 |
| Jan 15, 2026 | 26,420.00 | 26,740.00 | 26,480.00 | 26,630.00 | 26,630.00 | 0.79% | 505 |
| Jan 14, 2026 | 26,460.00 | 26,710.00 | 26,150.00 | 26,420.00 | 26,420.00 | -0.15% | 1,381 |
| Jan 13, 2026 | 26,660.00 | 27,070.00 | 26,430.00 | 26,460.00 | 26,460.00 | -0.75% | 770 |
| Jan 12, 2026 | 27,120.00 | 27,340.00 | 26,140.00 | 26,660.00 | 26,660.00 | -2.67% | 1,663 |
| Jan 9, 2026 | 26,710.00 | 27,450.00 | 26,710.00 | 27,390.00 | 27,390.00 | 2.55% | 166 |
| Jan 8, 2026 | 27,080.00 | 27,580.00 | 26,280.00 | 26,710.00 | 26,710.00 | -1.37% | 5,081 |
| Jan 7, 2026 | 27,140.00 | 27,600.00 | 26,890.00 | 27,080.00 | 27,080.00 | -0.22% | 1,413 |
| Jan 6, 2026 | 26,300.00 | 27,440.00 | 26,300.00 | 27,140.00 | 27,140.00 | 0.52% | 2,189 |
| Jan 5, 2026 | 26,320.00 | 27,100.00 | 25,520.00 | 27,000.00 | 27,000.00 | 2.58% | 1,078 |
| Jan 1, 2026 | 26,000.00 | 26,610.00 | 25,970.00 | 26,320.00 | 26,320.00 | 3.79% | 2,707 |
| Dec 31, 2025 | 25,850.00 | 26,690.00 | 25,360.00 | 25,360.00 | 25,360.00 | -1.90% | 1,780 |
| Dec 30, 2025 | 25,090.00 | 25,880.00 | 25,090.00 | 25,850.00 | 25,850.00 | 3.03% | 965 |
| Dec 29, 2025 | 25,190.00 | 25,190.00 | 24,690.00 | 25,090.00 | 25,090.00 | -0.40% | 1,204 |
| Dec 28, 2025 | 26,110.00 | 26,110.00 | 24,880.00 | 25,190.00 | 25,190.00 | -1.64% | 986 |
| Dec 25, 2025 | 25,970.00 | 26,030.00 | 25,000.00 | 25,610.00 | 25,610.00 | -1.39% | 969 |
| Dec 24, 2025 | 25,750.00 | 26,750.00 | 25,750.00 | 25,970.00 | 25,970.00 | 0.85% | 628 |
| Dec 23, 2025 | 25,990.00 | 25,990.00 | 25,380.00 | 25,750.00 | 25,750.00 | 1.46% | 847 |
| Dec 22, 2025 | 25,250.00 | 25,440.00 | 24,830.00 | 25,380.00 | 25,380.00 | 0.51% | 522 |
| Dec 21, 2025 | 24,700.00 | 25,430.00 | 24,890.00 | 25,250.00 | 25,250.00 | 2.23% | 285 |
| Dec 18, 2025 | 24,620.00 | 25,000.00 | 24,370.00 | 24,700.00 | 24,700.00 | 0.32% | 4,083 |
| Dec 17, 2025 | 24,000.00 | 25,000.00 | 23,990.00 | 24,620.00 | 24,620.00 | 2.58% | 1,771 |
| Dec 16, 2025 | 23,900.00 | 24,560.00 | 23,610.00 | 24,000.00 | 24,000.00 | 0.42% | 992 |
| Dec 15, 2025 | 24,200.00 | 24,610.00 | 23,800.00 | 23,900.00 | 23,900.00 | -1.24% | 678 |
| Dec 14, 2025 | 24,180.00 | 24,310.00 | 23,830.00 | 24,200.00 | 24,200.00 | 0.08% | 401 |
| Dec 11, 2025 | 24,000.00 | 24,270.00 | 23,840.00 | 24,180.00 | 24,180.00 | 0.75% | 823 |
| Dec 10, 2025 | 24,160.00 | 24,160.00 | 23,650.00 | 24,000.00 | 24,000.00 | -0.66% | 905 |
| Dec 9, 2025 | 24,190.00 | 24,540.00 | 23,480.00 | 24,160.00 | 24,160.00 | -0.12% | 1,118 |
| Dec 8, 2025 | 24,580.00 | 24,700.00 | 23,420.00 | 24,190.00 | 24,190.00 | -1.59% | 3,953 |
| Dec 7, 2025 | 23,760.00 | 24,600.00 | 23,760.00 | 24,580.00 | 24,580.00 | 1.03% | 1,134 |
| Dec 4, 2025 | 24,690.00 | 24,800.00 | 24,200.00 | 24,330.00 | 24,330.00 | -1.46% | 415 |
| Dec 3, 2025 | 25,170.00 | 25,580.00 | 24,330.00 | 24,690.00 | 24,690.00 | -1.91% | 809 |
| Dec 2, 2025 | 25,010.00 | 25,510.00 | 24,900.00 | 25,170.00 | 25,170.00 | 0.64% | 442 |
| Dec 1, 2025 | 25,210.00 | 25,210.00 | 24,750.00 | 25,010.00 | 25,010.00 | -0.79% | 544 |
| Nov 30, 2025 | 23,900.00 | 25,340.00 | 23,900.00 | 25,210.00 | 25,210.00 | 5.48% | 1,163 |
| Nov 27, 2025 | 24,020.00 | 24,740.00 | 23,750.00 | 23,900.00 | 23,900.00 | -2.77% | 1,739 |
| Nov 26, 2025 | 24,860.00 | 25,150.00 | 24,270.00 | 24,580.00 | 24,580.00 | -1.13% | 859 |
| Nov 25, 2025 | 25,030.00 | 25,230.00 | 24,600.00 | 24,860.00 | 24,860.00 | -0.68% | 1,145 |
| Nov 24, 2025 | 25,350.00 | 25,480.00 | 24,700.00 | 25,030.00 | 25,030.00 | -1.26% | 2,108 |
| Nov 23, 2025 | 25,990.00 | 26,550.00 | 25,100.00 | 25,350.00 | 25,350.00 | -2.46% | 1,696 |