Malam-Team Holdings Ltd (TLV:MLTH)
Israel · Delayed Price · Currency is ILS · Price in ILA 14,940
-20 (-0.13%)
Apr 3, 2026, 1:44 PM IDT
Malam-Team Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 14,960.00 | 15,140.00 | 14,420.00 | 14,940.00 | 14,940.00 | -0.13% | 1,672 |
| Mar 31, 2026 | 14,770.00 | 15,840.00 | 14,690.00 | 14,960.00 | 14,960.00 | 1.29% | 3,483 |
| Mar 30, 2026 | 14,720.00 | 15,010.00 | 14,050.00 | 14,770.00 | 14,770.00 | 0.34% | 1,805 |
| Mar 27, 2026 | 15,280.00 | 15,310.00 | 14,610.00 | 14,720.00 | 14,720.00 | -3.66% | 1,723 |
| Mar 26, 2026 | 14,660.00 | 15,610.00 | 14,490.00 | 15,280.00 | 15,280.00 | 4.23% | 3,563 |
| Mar 25, 2026 | 15,500.00 | 15,500.00 | 14,500.00 | 14,660.00 | 14,660.00 | -4.18% | 3,949 |
| Mar 24, 2026 | 16,200.00 | 15,770.00 | 15,250.00 | 15,300.00 | 15,300.00 | -5.56% | 1,175 |
| Mar 23, 2026 | 15,770.00 | 16,370.00 | 15,530.00 | 16,200.00 | 16,200.00 | 0.31% | 843 |
| Mar 20, 2026 | 15,960.00 | 16,670.00 | 15,960.00 | 16,150.00 | 16,150.00 | 1.19% | 1,269 |
| Mar 19, 2026 | 16,200.00 | 16,200.00 | 15,600.00 | 15,960.00 | 15,960.00 | -1.48% | 1,219 |
| Mar 18, 2026 | 16,520.00 | 16,840.00 | 16,020.00 | 16,200.00 | 16,200.00 | -1.94% | 1,694 |
| Mar 17, 2026 | 16,880.00 | 17,030.00 | 16,300.00 | 16,520.00 | 16,520.00 | -2.13% | 1,380 |
| Mar 16, 2026 | 17,500.00 | 17,500.00 | 16,550.00 | 16,880.00 | 16,880.00 | -2.14% | 2,007 |
| Mar 13, 2026 | 17,750.00 | 17,810.00 | 17,110.00 | 17,250.00 | 17,250.00 | -3.14% | 161 |
| Mar 12, 2026 | 18,470.00 | 18,470.00 | 17,410.00 | 17,810.00 | 17,810.00 | -3.57% | 1,349 |
| Mar 11, 2026 | 18,830.00 | 19,000.00 | 18,180.00 | 18,470.00 | 18,470.00 | -1.91% | 1,942 |
| Mar 10, 2026 | 18,610.00 | 19,000.00 | 18,140.00 | 18,830.00 | 18,830.00 | 1.18% | 1,122 |
| Mar 9, 2026 | 18,490.00 | 19,000.00 | 17,580.00 | 18,610.00 | 18,610.00 | 0.65% | 2,701 |
| Mar 6, 2026 | 18,500.00 | 18,690.00 | 18,120.00 | 18,490.00 | 18,490.00 | -0.05% | 1,831 |
| Mar 5, 2026 | 17,110.00 | 19,000.00 | 17,110.00 | 18,500.00 | 18,500.00 | 7.18% | 5,647 |
| Mar 4, 2026 | 15,860.00 | 17,440.00 | 15,790.00 | 17,260.00 | 17,260.00 | 8.83% | 5,593 |
| Mar 2, 2026 | 16,700.00 | 16,700.00 | 15,740.00 | 15,860.00 | 15,860.00 | -0.31% | 6,154 |
| Feb 27, 2026 | 16,780.00 | 17,210.00 | 15,830.00 | 15,910.00 | 15,910.00 | -4.67% | 21,458 |
| Feb 26, 2026 | 15,610.00 | 17,180.00 | 15,300.00 | 16,690.00 | 16,690.00 | 6.92% | 965 |
| Feb 25, 2026 | 16,400.00 | 16,400.00 | 15,000.00 | 15,610.00 | 15,610.00 | 1.63% | 85,957 |
| Feb 24, 2026 | 15,730.00 | 15,550.00 | 15,000.00 | 15,360.00 | 15,360.00 | -2.35% | 5,380 |
| Feb 23, 2026 | 16,810.00 | 16,690.00 | 15,310.00 | 15,730.00 | 15,730.00 | -6.42% | 1,775 |
| Feb 20, 2026 | 16,080.00 | 17,100.00 | 16,080.00 | 16,810.00 | 16,810.00 | 0.66% | 1,038 |
| Feb 19, 2026 | 16,840.00 | 16,710.00 | 16,390.00 | 16,700.00 | 16,700.00 | -0.83% | 2,740 |
| Feb 18, 2026 | 17,420.00 | 17,420.00 | 16,300.00 | 16,840.00 | 16,840.00 | -1.17% | 2,780 |
| Feb 17, 2026 | 17,460.00 | 17,400.00 | 16,400.00 | 17,040.00 | 17,040.00 | -2.41% | 2,285 |
| Feb 16, 2026 | 18,200.00 | 18,200.00 | 17,260.00 | 17,460.00 | 17,460.00 | -1.47% | 437 |
| Feb 13, 2026 | 18,440.00 | 18,010.00 | 17,390.00 | 17,720.00 | 17,720.00 | -3.90% | 924 |
| Feb 12, 2026 | 19,470.00 | 19,510.00 | 18,090.00 | 18,440.00 | 18,440.00 | -5.29% | 1,952 |
| Feb 11, 2026 | 21,010.00 | 21,010.00 | 19,300.00 | 19,470.00 | 19,470.00 | -7.33% | 1,385 |
| Feb 10, 2026 | 20,670.00 | 21,100.00 | 20,510.00 | 21,010.00 | 21,010.00 | 1.64% | 1,279 |
| Feb 9, 2026 | 21,250.00 | 22,920.00 | 20,570.00 | 20,670.00 | 20,670.00 | -2.73% | 1,630 |
| Feb 6, 2026 | 21,260.00 | 21,550.00 | 21,110.00 | 21,250.00 | 21,250.00 | -0.23% | 1,756 |
| Feb 5, 2026 | 22,380.00 | 22,380.00 | 20,400.00 | 21,300.00 | 21,300.00 | -4.83% | 9,871 |
| Feb 4, 2026 | 26,940.00 | 26,940.00 | 21,770.00 | 22,380.00 | 22,380.00 | -11.26% | 4,508 |
| Feb 3, 2026 | 24,720.00 | 25,700.00 | 24,190.00 | 25,220.00 | 25,220.00 | 2.02% | 1,261 |
| Feb 2, 2026 | 24,680.00 | 24,900.00 | 24,410.00 | 24,720.00 | 24,720.00 | 0.16% | 432 |
| 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 |