Malam - Team Ltd (TLV:MLTM)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,510
-10 (-0.09%)
Jul 31, 2025, 5:24 PM IDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 11,520.00 | 11,680.00 | 11,410.00 | 11,510.00 | 11,510.00 | -0.09% | 13,805 |
| Jul 30, 2025 | 11,520.00 | 11,560.00 | 11,250.00 | 11,520.00 | 11,520.00 | - | 24,984 |
| Jul 29, 2025 | 11,470.00 | 11,660.00 | 11,460.00 | 11,520.00 | 11,520.00 | -0.52% | 8,298 |
| Jul 28, 2025 | 11,500.00 | 11,680.00 | 11,350.00 | 11,580.00 | 11,580.00 | 0.61% | 22,205 |
| Jul 27, 2025 | 11,640.00 | 11,640.00 | 11,350.00 | 11,510.00 | 11,510.00 | -1.12% | 25,471 |
| Jul 24, 2025 | 11,720.00 | 11,860.00 | 11,540.00 | 11,640.00 | 11,640.00 | -0.68% | 40,728 |
| Jul 23, 2025 | 11,580.00 | 11,830.00 | 11,400.00 | 11,720.00 | 11,720.00 | 1.21% | 25,872 |
| Jul 22, 2025 | 11,070.00 | 11,700.00 | 11,070.00 | 11,580.00 | 11,580.00 | 4.61% | 109,986 |
| Jul 21, 2025 | 10,910.00 | 11,120.00 | 10,800.00 | 11,070.00 | 11,070.00 | 1.47% | 18,272 |
| Jul 20, 2025 | 10,650.00 | 10,970.00 | 10,600.00 | 10,910.00 | 10,910.00 | 2.83% | 5,808 |
| Jul 17, 2025 | 10,700.00 | 11,000.00 | 10,610.00 | 10,610.00 | 10,610.00 | -0.84% | 36,380 |
| Jul 16, 2025 | 10,990.00 | 11,020.00 | 10,610.00 | 10,700.00 | 10,700.00 | -2.64% | 12,250 |
| Jul 15, 2025 | 10,880.00 | 11,120.00 | 10,880.00 | 10,990.00 | 10,990.00 | 1.01% | 7,501 |
| Jul 14, 2025 | 10,910.00 | 11,000.00 | 10,690.00 | 10,880.00 | 10,880.00 | -0.27% | 8,511 |
| Jul 13, 2025 | 11,170.00 | 11,170.00 | 10,720.00 | 10,910.00 | 10,910.00 | -2.33% | 10,772 |
| Jul 10, 2025 | 11,140.00 | 11,210.00 | 10,970.00 | 11,170.00 | 11,170.00 | 2.57% | 25,468 |
| Jul 9, 2025 | 10,560.00 | 10,930.00 | 10,460.00 | 10,890.00 | 10,890.00 | 3.13% | 60,610 |
| Jul 8, 2025 | 10,530.00 | 10,680.00 | 10,290.00 | 10,560.00 | 10,560.00 | 0.28% | 6,377 |
| Jul 7, 2025 | 10,370.00 | 10,570.00 | 10,240.00 | 10,530.00 | 10,530.00 | 1.54% | 8,046 |
| Jul 6, 2025 | 10,450.00 | 10,560.00 | 10,340.00 | 10,370.00 | 10,370.00 | -0.77% | 3,734 |
| Jul 3, 2025 | 10,530.00 | 10,680.00 | 10,320.00 | 10,450.00 | 10,450.00 | -0.76% | 23,980 |
| Jul 2, 2025 | 10,260.00 | 10,550.00 | 10,260.00 | 10,530.00 | 10,530.00 | 2.63% | 7,802 |
| Jul 1, 2025 | 10,000.00 | 10,300.00 | 10,000.00 | 10,260.00 | 10,260.00 | 3.11% | 14,590 |
| Jun 30, 2025 | 9,850.00 | 9,951.00 | 9,803.00 | 9,951.00 | 9,951.00 | - | 9,918 |
| Jun 29, 2025 | 9,487.00 | 10,000.00 | 9,487.00 | 9,951.00 | 9,951.00 | 4.89% | 11,406 |
| Jun 26, 2025 | 9,397.00 | 9,686.00 | 9,397.00 | 9,487.00 | 9,487.00 | -1.06% | 14,898 |
| Jun 25, 2025 | 9,600.00 | 9,600.00 | 9,475.00 | 9,589.00 | 9,589.00 | -0.11% | 20,743 |
| Jun 24, 2025 | 9,429.00 | 9,753.00 | 9,429.00 | 9,600.00 | 9,600.00 | 2.12% | 11,685 |
| Jun 23, 2025 | 9,410.00 | 9,454.00 | 9,308.00 | 9,401.00 | 9,401.00 | -0.10% | 28,865 |
| Jun 22, 2025 | 9,259.00 | 9,584.00 | 9,259.00 | 9,410.00 | 9,410.00 | 1.63% | 47,986 |
| Jun 19, 2025 | 9,114.00 | 9,270.00 | 9,041.00 | 9,259.00 | 9,259.00 | 1.59% | 71,855 |
| Jun 18, 2025 | 8,961.00 | 9,200.00 | 8,942.00 | 9,114.00 | 9,114.00 | 1.71% | 26,606 |
| Jun 17, 2025 | 9,049.00 | 9,049.00 | 8,902.00 | 8,961.00 | 8,961.00 | -0.97% | 10,696 |
| Jun 16, 2025 | 8,572.00 | 9,049.00 | 8,565.00 | 9,049.00 | 9,049.00 | 5.56% | 40,453 |
| Jun 15, 2025 | 8,424.00 | 8,591.00 | 8,385.00 | 8,572.00 | 8,572.00 | 0.75% | 7,599 |
| Jun 12, 2025 | 8,306.00 | 8,557.00 | 8,262.00 | 8,508.00 | 8,508.00 | -1.53% | 13,268 |
| Jun 11, 2025 | 8,535.00 | 8,670.00 | 8,458.00 | 8,640.00 | 8,640.00 | 1.23% | 5,911 |
| Jun 10, 2025 | 8,499.00 | 8,590.00 | 8,362.00 | 8,535.00 | 8,535.00 | 0.42% | 34,809 |
| Jun 9, 2025 | 8,500.00 | 8,539.00 | 8,458.00 | 8,499.00 | 8,499.00 | 0.24% | 7,860 |
| Jun 8, 2025 | 8,358.00 | 8,500.00 | 8,324.00 | 8,479.00 | 8,479.00 | 1.45% | 12,477 |
| Jun 5, 2025 | 8,156.00 | 8,600.00 | 8,156.00 | 8,358.00 | 8,358.00 | -1.73% | 6,386 |
| Jun 4, 2025 | 8,502.00 | 8,599.00 | 8,459.00 | 8,505.00 | 8,505.00 | -0.40% | 7,741 |
| Jun 3, 2025 | 8,567.00 | 8,679.00 | 8,452.00 | 8,539.00 | 8,539.00 | -0.33% | 3,452 |
| May 29, 2025 | 8,699.00 | 8,699.00 | 8,502.00 | 8,567.00 | 8,567.00 | 0.11% | 4,007 |
| May 28, 2025 | 8,562.00 | 8,593.00 | 8,480.00 | 8,558.00 | 8,558.00 | -0.05% | 13,020 |
| May 27, 2025 | 8,610.00 | 8,651.00 | 8,555.00 | 8,562.00 | 8,562.00 | -0.94% | 7,395 |
| May 26, 2025 | 8,399.00 | 8,650.00 | 8,310.00 | 8,643.00 | 8,643.00 | 2.91% | 18,017 |
| May 25, 2025 | 8,317.00 | 8,400.00 | 8,317.00 | 8,399.00 | 8,399.00 | 0.99% | 3,999 |
| May 22, 2025 | 8,320.00 | 8,350.00 | 8,231.00 | 8,317.00 | 8,317.00 | -0.04% | 12,085 |
| May 21, 2025 | 8,269.00 | 8,348.00 | 8,146.00 | 8,320.00 | 8,320.00 | 0.69% | 46,014 |