Malam-Team Holdings Ltd (TLV:MLTH)
Israel · Delayed Price · Currency is ILS · Price in ILA 13,590
+120 (0.89%)
Aug 3, 2026, 4:53 PM IDT
Malam-Team Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 13,470.00 | 13,710.00 | 13,290.00 | 13,580.00 | - | 0.82% | 545 |
| Jul 31, 2026 | 13,670.00 | 13,700.00 | 13,220.00 | 13,470.00 | 13,470.00 | -1.46% | 14,325 |
| Jul 30, 2026 | 13,960.00 | 13,960.00 | 13,300.00 | 13,670.00 | 13,670.00 | -1.51% | 10,255 |
| Jul 29, 2026 | 13,960.00 | 14,080.00 | 13,480.00 | 13,880.00 | 13,880.00 | -0.57% | 9,894 |
| Jul 28, 2026 | 13,750.00 | 14,140.00 | 13,740.00 | 13,960.00 | 13,960.00 | 1.53% | 8,384 |
| Jul 27, 2026 | 13,860.00 | 14,380.00 | 13,750.00 | 13,750.00 | 13,750.00 | -0.79% | 4,806 |
| Jul 24, 2026 | 14,050.00 | 14,050.00 | 13,520.00 | 13,860.00 | 13,860.00 | -1.35% | 4,666 |
| Jul 22, 2026 | 14,290.00 | 14,170.00 | 14,020.00 | 14,050.00 | 14,050.00 | -1.68% | 8,488 |
| Jul 21, 2026 | 14,110.00 | 14,390.00 | 14,000.00 | 14,290.00 | 14,290.00 | 1.56% | 3,751 |
| Jul 20, 2026 | 13,740.00 | 14,310.00 | 13,540.00 | 14,070.00 | 14,070.00 | 1.74% | 6,123 |
| Jul 17, 2026 | 13,640.00 | 14,000.00 | 13,540.00 | 13,830.00 | 13,830.00 | 1.39% | 2,321 |
| Jul 16, 2026 | 14,730.00 | 14,780.00 | 13,640.00 | 13,640.00 | 13,640.00 | -7.40% | 58,008 |
| Jul 15, 2026 | 14,300.00 | 14,940.00 | 14,120.00 | 14,730.00 | 14,730.00 | 3.01% | 8,785 |
| Jul 14, 2026 | 14,240.00 | 14,500.00 | 13,840.00 | 14,300.00 | 14,300.00 | 0.42% | 10,616 |
| Jul 13, 2026 | 14,600.00 | 14,990.00 | 13,750.00 | 14,240.00 | 14,240.00 | -2.47% | 18,422 |
| Jul 10, 2026 | 14,640.00 | 15,030.00 | 14,240.00 | 14,600.00 | 14,600.00 | -0.27% | 6,173 |
| Jul 9, 2026 | 16,160.00 | 17,100.00 | 14,640.00 | 14,640.00 | 14,640.00 | -8.96% | 16,172 |
| Jul 8, 2026 | 14,550.00 | 16,100.00 | 14,550.00 | 16,080.00 | 16,080.00 | 10.52% | 8,627 |
| Jul 7, 2026 | 14,990.00 | 14,990.00 | 14,450.00 | 14,550.00 | 14,550.00 | -2.94% | 1,006 |
| Jul 6, 2026 | 14,990.00 | 15,150.00 | 14,510.00 | 14,990.00 | 14,990.00 | - | 1,703 |
| Jul 3, 2026 | 14,290.00 | 15,030.00 | 14,200.00 | 14,990.00 | 14,990.00 | 4.90% | 2,595 |
| Jul 2, 2026 | 13,310.00 | 14,400.00 | 13,070.00 | 14,290.00 | 14,290.00 | 7.36% | 4,269 |
| Jul 1, 2026 | 12,190.00 | 13,330.00 | 12,190.00 | 13,310.00 | 13,310.00 | 9.19% | 2,170 |
| Jun 30, 2026 | 12,220.00 | 12,530.00 | 12,070.00 | 12,190.00 | 12,190.00 | -0.25% | 1,833 |
| Jun 29, 2026 | 12,220.00 | 12,730.00 | 12,130.00 | 12,220.00 | 12,220.00 | - | 2,295 |
| Jun 26, 2026 | 12,340.00 | 12,350.00 | 12,070.00 | 12,220.00 | 12,220.00 | -0.97% | 685 |
| Jun 25, 2026 | 12,420.00 | 12,550.00 | 12,200.00 | 12,340.00 | 12,340.00 | -2.91% | 1,493 |
| Jun 24, 2026 | 13,120.00 | 13,260.00 | 12,660.00 | 12,710.00 | 12,710.00 | -3.13% | 1,473 |
| Jun 23, 2026 | 13,670.00 | 13,670.00 | 12,950.00 | 13,120.00 | 13,120.00 | -4.02% | 25,747 |
| Jun 22, 2026 | 13,350.00 | 13,800.00 | 12,670.00 | 13,670.00 | 13,670.00 | 2.40% | 846 |
| Jun 19, 2026 | 13,420.00 | 13,410.00 | 13,120.00 | 13,350.00 | 13,350.00 | -0.52% | 228 |
| Jun 18, 2026 | 13,410.00 | 13,460.00 | 13,110.00 | 13,420.00 | 13,420.00 | 0.07% | 6,345 |
| Jun 17, 2026 | 14,010.00 | 14,010.00 | 13,320.00 | 13,410.00 | 13,410.00 | -0.96% | 627 |
| Jun 16, 2026 | 13,810.00 | 13,810.00 | 13,340.00 | 13,540.00 | 13,540.00 | -1.96% | 544 |
| Jun 15, 2026 | 13,980.00 | 14,010.00 | 13,530.00 | 13,810.00 | 13,810.00 | -1.22% | 516 |
| Jun 12, 2026 | 13,990.00 | 14,160.00 | 13,850.00 | 13,980.00 | 13,980.00 | -0.07% | 425 |
| Jun 11, 2026 | 14,070.00 | 14,070.00 | 13,890.00 | 13,990.00 | 13,990.00 | -0.57% | 94 |
| Jun 10, 2026 | 14,200.00 | 14,270.00 | 13,780.00 | 14,070.00 | 14,070.00 | -0.92% | 1,016 |
| Jun 9, 2026 | 14,410.00 | 14,410.00 | 14,020.00 | 14,200.00 | 14,200.00 | -1.46% | 282 |
| Jun 8, 2026 | 14,360.00 | 14,680.00 | 14,210.00 | 14,410.00 | 14,410.00 | 0.35% | 459 |
| Jun 5, 2026 | 14,350.00 | 14,460.00 | 14,220.00 | 14,360.00 | 14,360.00 | 0.07% | 683 |
| Jun 4, 2026 | 15,370.00 | 15,370.00 | 14,180.00 | 14,350.00 | 14,350.00 | -0.62% | 2,488 |
| Jun 3, 2026 | 14,700.00 | 15,150.00 | 14,010.00 | 14,440.00 | 14,440.00 | -1.77% | 1,655 |
| Jun 2, 2026 | 14,240.00 | 14,950.00 | 14,400.00 | 14,700.00 | 14,700.00 | 3.23% | 706 |
| Jun 1, 2026 | 14,290.00 | 14,500.00 | 13,850.00 | 14,240.00 | 14,240.00 | -0.35% | 1,651 |
| May 29, 2026 | 14,170.00 | 14,740.00 | 13,900.00 | 14,290.00 | 14,290.00 | 0.85% | 2,824 |
| May 28, 2026 | 14,370.00 | 14,940.00 | 13,930.00 | 14,170.00 | 14,170.00 | -1.39% | 2,078 |
| May 27, 2026 | 14,710.00 | 15,020.00 | 14,260.00 | 14,370.00 | 14,370.00 | -3.94% | 2,760 |
| May 26, 2026 | 15,320.00 | 15,290.00 | 14,800.00 | 14,960.00 | 14,960.00 | -2.35% | 3,273 |
| May 25, 2026 | 14,930.00 | 15,730.00 | 14,880.00 | 15,320.00 | 15,320.00 | 2.61% | 3,783 |