Malam - Team Ltd (TLV:MLTM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
11,750
-50 (-0.42%)
Aug 25, 2025, 3:40 PM IDT

Malam - Team Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202511,460.0011,660.0011,380.0011,550.0011,550.000.79%8,538
Aug 20, 202511,470.0011,480.0011,320.0011,460.0011,460.00-0.61%5,154
Aug 19, 202511,490.0011,600.0011,360.0011,530.0011,530.000.35%8,099
Aug 18, 202511,500.0011,610.0011,410.0011,490.0011,490.00-0.09%3,189
Aug 17, 202511,370.0011,500.0011,370.0011,500.0011,500.001.14%3,302
Aug 14, 202511,170.0011,440.0011,160.0011,370.0011,370.001.79%12,140
Aug 13, 202510,670.0011,200.0010,670.0011,170.0011,170.004.69%23,209
Aug 12, 202510,730.0011,050.0010,560.0010,670.0010,670.00-2.02%42,626
Aug 11, 202511,120.0011,120.0010,760.0010,890.0010,890.00-1.27%9,354
Aug 10, 202510,930.0011,270.0010,880.0011,030.0011,030.001.19%7,556
Aug 7, 202511,130.0011,130.0010,820.0010,900.0010,900.00-2.07%48,886
Aug 6, 202511,150.0011,190.0010,800.0011,130.0011,130.00-0.18%29,240
Aug 5, 202511,400.0011,480.0010,950.0011,150.0011,150.00-2.19%45,234
Aug 4, 202511,490.0011,490.0011,010.0011,400.0011,400.00-0.96%11,197
Jul 31, 202511,520.0011,680.0011,410.0011,510.0011,510.00-0.09%13,805
Jul 30, 202511,520.0011,560.0011,250.0011,520.0011,520.00-24,984
Jul 29, 202511,470.0011,660.0011,460.0011,520.0011,520.00-0.52%8,298
Jul 28, 202511,500.0011,680.0011,350.0011,580.0011,580.000.61%22,205
Jul 27, 202511,640.0011,640.0011,350.0011,510.0011,510.00-1.12%25,471
Jul 24, 202511,720.0011,860.0011,540.0011,640.0011,640.00-0.68%40,728
Jul 23, 202511,580.0011,830.0011,400.0011,720.0011,720.001.21%25,872
Jul 22, 202511,070.0011,700.0011,070.0011,580.0011,580.004.61%109,986
Jul 21, 202510,910.0011,120.0010,800.0011,070.0011,070.001.47%18,272
Jul 20, 202510,650.0010,970.0010,600.0010,910.0010,910.002.83%5,808
Jul 17, 202510,700.0011,000.0010,610.0010,610.0010,610.00-0.84%36,380
Jul 16, 202510,990.0011,020.0010,610.0010,700.0010,700.00-2.64%12,250
Jul 15, 202510,880.0011,120.0010,880.0010,990.0010,990.001.01%7,501
Jul 14, 202510,910.0011,000.0010,690.0010,880.0010,880.00-0.27%8,511
Jul 13, 202511,170.0011,170.0010,720.0010,910.0010,910.00-2.33%10,772
Jul 10, 202511,140.0011,210.0010,970.0011,170.0011,170.002.57%25,468
Jul 9, 202510,560.0010,930.0010,460.0010,890.0010,890.003.13%60,610
Jul 8, 202510,530.0010,680.0010,290.0010,560.0010,560.000.28%6,377
Jul 7, 202510,370.0010,570.0010,240.0010,530.0010,530.001.54%8,046
Jul 6, 202510,450.0010,560.0010,340.0010,370.0010,370.00-0.77%3,734
Jul 3, 202510,530.0010,680.0010,320.0010,450.0010,450.00-0.76%23,980
Jul 2, 202510,260.0010,550.0010,260.0010,530.0010,530.002.63%7,802
Jul 1, 202510,000.0010,300.0010,000.0010,260.0010,260.003.11%14,590
Jun 30, 20259,850.009,951.009,803.009,951.009,951.00-9,918
Jun 29, 20259,487.0010,000.009,487.009,951.009,951.004.89%11,406
Jun 26, 20259,397.009,686.009,397.009,487.009,487.00-1.06%14,898
Jun 25, 20259,600.009,600.009,475.009,589.009,589.00-0.11%20,743
Jun 24, 20259,429.009,753.009,429.009,600.009,600.002.12%11,685
Jun 23, 20259,410.009,454.009,308.009,401.009,401.00-0.10%28,865
Jun 22, 20259,259.009,584.009,259.009,410.009,410.001.63%47,986
Jun 19, 20259,114.009,270.009,041.009,259.009,259.001.59%71,855
Jun 18, 20258,961.009,200.008,942.009,114.009,114.001.71%26,606
Jun 17, 20259,049.009,049.008,902.008,961.008,961.00-0.97%10,696
Jun 16, 20258,572.009,049.008,565.009,049.009,049.005.56%40,453
Jun 15, 20258,424.008,591.008,385.008,572.008,572.000.75%7,599
Jun 12, 20258,306.008,557.008,262.008,508.008,508.00-1.53%13,268