Malam-Team Holdings Ltd (TLV:MLTH)
Israel · Delayed Price · Currency is ILS · Price in ILA 13,120
-550 (-4.02%)
Jun 23, 2026, 5:24 PM IDT
Malam-Team Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 15,460.00 | 15,460.00 | 14,730.00 | 14,930.00 | 14,930.00 | -0.47% | 1,729 |
| May 19, 2026 | 14,410.00 | 15,440.00 | 14,410.00 | 15,000.00 | 15,000.00 | 4.09% | 3,999 |
| May 18, 2026 | 14,530.00 | 14,750.00 | 14,280.00 | 14,410.00 | 14,410.00 | -0.83% | 1,464 |
| May 15, 2026 | 14,770.00 | 14,700.00 | 14,430.00 | 14,530.00 | 14,530.00 | -1.62% | 2,177 |
| May 14, 2026 | 14,910.00 | 14,910.00 | 14,660.00 | 14,770.00 | 14,770.00 | -1.40% | 968 |
| 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 |