Malam-Team Holdings Ltd (TLV:MLTH)
Israel · Delayed Price · Currency is ILS · Price in ILA 27,050
-300 (-1.10%)
At close: Nov 9, 2025
Malam-Team Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 26,850.00 | 27,570.00 | 26,890.00 | 27,350.00 | 27,350.00 | 1.86% | 5,397 |
| Nov 5, 2025 | 26,680.00 | 27,000.00 | 26,520.00 | 26,850.00 | 26,850.00 | 0.64% | 1,265 |
| Nov 4, 2025 | 26,720.00 | 27,360.00 | 26,250.00 | 26,680.00 | 26,680.00 | -0.15% | 1,337 |
| Nov 3, 2025 | 26,130.00 | 27,000.00 | 25,990.00 | 26,720.00 | 26,720.00 | 2.26% | 1,048 |
| Nov 2, 2025 | 25,980.00 | 26,140.00 | 25,840.00 | 26,130.00 | 26,130.00 | 0.58% | 751 |
| Oct 30, 2025 | 25,930.00 | 26,010.00 | 25,430.00 | 25,980.00 | 25,980.00 | 0.19% | 2,391 |
| Oct 29, 2025 | 26,010.00 | 26,010.00 | 25,180.00 | 25,930.00 | 25,930.00 | -0.31% | 1,769 |
| Oct 28, 2025 | 26,020.00 | 26,150.00 | 25,700.00 | 26,010.00 | 26,010.00 | -0.04% | 1,327 |
| Oct 27, 2025 | 26,000.00 | 26,380.00 | 25,560.00 | 26,020.00 | 26,020.00 | 0.08% | 1,133 |
| Oct 26, 2025 | 25,650.00 | 26,620.00 | 25,650.00 | 26,000.00 | 26,000.00 | 1.52% | 2,560 |
| Oct 23, 2025 | 25,500.00 | 26,430.00 | 25,280.00 | 25,610.00 | 25,610.00 | 0.43% | 3,836 |
| Oct 22, 2025 | 24,170.00 | 26,260.00 | 24,010.00 | 25,500.00 | 25,500.00 | 6.69% | 8,002 |
| Oct 21, 2025 | 23,140.00 | 24,530.00 | 22,950.00 | 23,900.00 | 23,900.00 | 3.28% | 6,460 |
| Oct 20, 2025 | 22,940.00 | 24,530.00 | 22,400.00 | 23,140.00 | 23,140.00 | 0.87% | 2,014 |
| Oct 19, 2025 | 22,940.00 | 24,140.00 | 22,620.00 | 22,940.00 | 22,940.00 | - | 910 |
| Oct 16, 2025 | 22,810.00 | 23,120.00 | 22,130.00 | 22,940.00 | 22,940.00 | 0.57% | 1,585 |
| Oct 15, 2025 | 23,830.00 | 24,270.00 | 22,640.00 | 22,810.00 | 22,810.00 | -2.40% | 1,210 |
| Oct 12, 2025 | 22,700.00 | 23,460.00 | 22,380.00 | 23,370.00 | 23,370.00 | 2.59% | 1,443 |
| Oct 9, 2025 | 22,430.00 | 22,810.00 | 21,860.00 | 22,780.00 | 22,780.00 | 6.85% | 1,135 |
| Oct 8, 2025 | 20,920.00 | 21,800.00 | 20,590.00 | 21,320.00 | 21,320.00 | 1.91% | 931 |
| Oct 5, 2025 | 20,800.00 | 21,040.00 | 20,800.00 | 20,920.00 | 20,920.00 | 0.67% | 318 |
| Sep 30, 2025 | 20,020.00 | 20,860.00 | 20,020.00 | 20,780.00 | 20,780.00 | 3.80% | 1,034 |
| Sep 29, 2025 | 19,960.00 | 20,200.00 | 19,770.00 | 20,020.00 | 20,020.00 | 0.30% | 518 |
| Sep 28, 2025 | 19,580.00 | 20,130.00 | 19,580.00 | 19,960.00 | 19,960.00 | 1.94% | 517 |
| Sep 25, 2025 | 19,610.00 | 19,720.00 | 19,190.00 | 19,580.00 | 19,580.00 | -0.20% | 1,816 |
| Sep 21, 2025 | 19,770.00 | 19,970.00 | 19,600.00 | 19,620.00 | 19,620.00 | -0.76% | 1,013 |
| Sep 18, 2025 | 19,510.00 | 20,350.00 | 19,070.00 | 19,770.00 | 19,770.00 | 1.33% | 5,828 |
| Sep 17, 2025 | 20,000.00 | 20,000.00 | 19,390.00 | 19,510.00 | 19,510.00 | -2.45% | 224 |
| Sep 16, 2025 | 20,440.00 | 20,440.00 | 19,980.00 | 20,000.00 | 20,000.00 | -2.15% | 243 |
| Sep 15, 2025 | 20,490.00 | 20,840.00 | 20,090.00 | 20,440.00 | 20,440.00 | -0.24% | 1,215 |
| Sep 14, 2025 | 20,000.00 | 20,700.00 | 19,960.00 | 20,490.00 | 20,490.00 | 0.24% | 83,954 |
| Sep 11, 2025 | 20,670.00 | 20,910.00 | 20,200.00 | 20,440.00 | 20,440.00 | -1.11% | 343 |
| Sep 10, 2025 | 20,420.00 | 20,830.00 | 20,320.00 | 20,670.00 | 20,670.00 | 1.22% | 541 |
| Sep 9, 2025 | 20,240.00 | 20,620.00 | 19,950.00 | 20,420.00 | 20,420.00 | 0.89% | 1,771 |
| Sep 8, 2025 | 20,540.00 | 20,540.00 | 20,090.00 | 20,240.00 | 20,240.00 | -1.46% | 760 |
| Sep 7, 2025 | 20,470.00 | 20,960.00 | 20,470.00 | 20,540.00 | 20,540.00 | 0.34% | 1,137 |
| Sep 4, 2025 | 20,210.00 | 20,580.00 | 20,360.00 | 20,470.00 | 20,470.00 | 1.29% | 255 |
| Sep 3, 2025 | 20,670.00 | 20,760.00 | 20,070.00 | 20,210.00 | 20,210.00 | -2.23% | 329 |
| Sep 2, 2025 | 21,380.00 | 21,380.00 | 20,170.00 | 20,670.00 | 20,670.00 | -0.91% | 475 |
| Sep 1, 2025 | 20,810.00 | 20,960.00 | 20,680.00 | 20,860.00 | 20,860.00 | 0.24% | 587 |
| Aug 31, 2025 | 20,760.00 | 21,280.00 | 19,880.00 | 20,810.00 | 20,810.00 | 0.24% | 412 |
| Aug 28, 2025 | 20,940.00 | 21,000.00 | 20,440.00 | 20,760.00 | 20,760.00 | -0.86% | 617 |
| Aug 27, 2025 | 20,950.00 | 21,300.00 | 20,830.00 | 20,940.00 | 20,940.00 | -0.05% | 1,091 |
| Aug 26, 2025 | 20,440.00 | 21,050.00 | 20,240.00 | 20,950.00 | 20,950.00 | 2.50% | 1,140 |
| Aug 25, 2025 | 21,110.00 | 21,110.00 | 20,170.00 | 20,440.00 | 20,440.00 | -1.45% | 1,222 |
| Aug 24, 2025 | 20,380.00 | 21,010.00 | 20,180.00 | 20,740.00 | 20,740.00 | 1.77% | 1,395 |
| Aug 21, 2025 | 20,700.00 | 21,050.00 | 20,040.00 | 20,380.00 | 20,380.00 | -1.55% | 1,146 |
| Aug 20, 2025 | 20,790.00 | 21,110.00 | 20,180.00 | 20,700.00 | 20,700.00 | -0.43% | 1,895 |
| Aug 19, 2025 | 20,890.00 | 21,000.00 | 20,490.00 | 20,790.00 | 20,790.00 | -0.48% | 1,298 |
| Aug 18, 2025 | 20,920.00 | 21,090.00 | 20,580.00 | 20,890.00 | 20,890.00 | -0.14% | 1,199 |