Malam-Team Holdings Ltd (TLV:MLTH)
Israel · Delayed Price · Currency is ILS · Price in ILA 14,770
-210 (-1.40%)
May 14, 2026, 5:24 PM IDT
Malam-Team Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 14,910.00 | 14,910.00 | 14,710.00 | 14,710.00 | - | -1.80% | 689 |
| May 13, 2026 | 15,480.00 | 15,480.00 | 14,850.00 | 14,980.00 | 14,980.00 | -3.23% | 4,775 |
| May 12, 2026 | 15,850.00 | 15,790.00 | 15,190.00 | 15,480.00 | 15,480.00 | -2.33% | 3,418 |
| May 11, 2026 | 15,900.00 | 16,010.00 | 15,140.00 | 15,850.00 | 15,850.00 | -0.31% | 4,647 |
| May 8, 2026 | 16,300.00 | 16,300.00 | 15,420.00 | 15,900.00 | 15,900.00 | -2.69% | 15,656 |
| May 7, 2026 | 15,430.00 | 16,340.00 | 15,430.00 | 16,340.00 | 16,340.00 | 5.90% | 12,492 |
| May 6, 2026 | 15,380.00 | 15,960.00 | 15,140.00 | 15,430.00 | 15,430.00 | 0.33% | 782 |
| May 5, 2026 | 15,580.00 | 16,000.00 | 15,190.00 | 15,380.00 | 15,380.00 | -1.28% | 751 |
| May 4, 2026 | 15,400.00 | 16,010.00 | 15,420.00 | 15,580.00 | 15,580.00 | 1.17% | 1,221 |
| May 1, 2026 | 15,100.00 | 15,690.00 | 15,080.00 | 15,400.00 | 15,400.00 | 1.99% | 665 |
| Apr 30, 2026 | 15,330.00 | 15,330.00 | 14,740.00 | 15,100.00 | 15,100.00 | -1.50% | 1,004 |
| Apr 29, 2026 | 15,270.00 | 15,740.00 | 15,170.00 | 15,330.00 | 15,330.00 | 0.39% | 1,221 |
| Apr 28, 2026 | 15,730.00 | 15,650.00 | 15,050.00 | 15,270.00 | 15,270.00 | -2.92% | 1,084 |
| Apr 27, 2026 | 14,900.00 | 16,000.00 | 14,860.00 | 15,730.00 | 15,730.00 | 5.57% | 1,661 |
| Apr 24, 2026 | 14,700.00 | 15,350.00 | 14,510.00 | 14,900.00 | 14,900.00 | 0.07% | 2,218 |
| Apr 23, 2026 | 14,710.00 | 15,080.00 | 14,600.00 | 14,890.00 | 14,890.00 | 2.41% | 1,116 |
| Apr 20, 2026 | 14,090.00 | 14,960.00 | 14,060.00 | 14,540.00 | 14,540.00 | 3.19% | 1,261 |
| Apr 17, 2026 | 13,510.00 | 14,360.00 | 13,510.00 | 14,090.00 | 14,090.00 | 1.15% | 3,367 |
| Apr 16, 2026 | 14,070.00 | 14,300.00 | 13,750.00 | 13,930.00 | 13,930.00 | -1.00% | 2,553 |
| Apr 15, 2026 | 13,500.00 | 14,390.00 | 13,500.00 | 14,070.00 | 14,070.00 | 1.74% | 2,298 |
| Apr 14, 2026 | 14,000.00 | 14,460.00 | 13,340.00 | 13,830.00 | 13,830.00 | -1.21% | 2,667 |
| Apr 13, 2026 | 14,420.00 | 14,850.00 | 13,830.00 | 14,000.00 | 14,000.00 | -2.91% | 2,729 |
| Apr 10, 2026 | 14,520.00 | 14,770.00 | 14,270.00 | 14,420.00 | 14,420.00 | -0.69% | 1,245 |
| Apr 9, 2026 | 14,850.00 | 15,250.00 | 14,260.00 | 14,520.00 | 14,520.00 | -2.22% | 2,120 |
| Apr 6, 2026 | 14,440.00 | 15,010.00 | 14,120.00 | 14,850.00 | 14,850.00 | -0.60% | 1,061 |
| 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 |