Malam-Team Holdings Ltd (TLV:MLTH)
Israel · Delayed Price · Currency is ILS · Price in ILA 17,250
-560 (-3.14%)
At close: Mar 13, 2026
Malam-Team Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |