Malam-Team Holdings Ltd (TLV:MLTH)
Israel · Delayed Price · Currency is ILS · Price in ILA 24,700
+80 (0.32%)
Last updated: Dec 18, 2025, 9:59 AM IDT
Malam-Team Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 26,030.00 | 26,350.00 | 24,820.00 | 25,990.00 | 25,990.00 | -0.15% | 3,077 |
| Nov 19, 2025 | 27,950.00 | 28,140.00 | 25,490.00 | 26,030.00 | 26,030.00 | -6.87% | 3,887 |
| Nov 18, 2025 | 28,380.00 | 28,680.00 | 27,700.00 | 27,950.00 | 27,950.00 | -1.52% | 1,912 |
| Nov 17, 2025 | 29,030.00 | 29,020.00 | 28,000.00 | 28,380.00 | 28,380.00 | -2.24% | 1,490 |
| Nov 16, 2025 | 28,840.00 | 29,400.00 | 28,840.00 | 29,030.00 | 29,030.00 | 0.66% | 342 |
| Nov 13, 2025 | 28,530.00 | 28,840.00 | 28,340.00 | 28,840.00 | 28,840.00 | 1.09% | 791 |
| Nov 12, 2025 | 27,540.00 | 28,730.00 | 27,660.00 | 28,530.00 | 28,530.00 | 3.59% | 9,063 |
| Nov 11, 2025 | 27,540.00 | 27,540.00 | 25,890.00 | 27,540.00 | 27,540.00 | - | 1,277 |
| Nov 10, 2025 | 27,220.00 | 28,220.00 | 27,220.00 | 27,540.00 | 27,540.00 | 1.18% | 1,489 |
| Nov 9, 2025 | 27,350.00 | 28,190.00 | 27,050.00 | 27,220.00 | 27,220.00 | -0.48% | 185 |
| 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 |