Malam - Team Ltd (TLV:MLTM)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,470.00
-191.00 (-2.21%)
May 11, 2026, 1:54 PM IDT
Malam - Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 8,661.00 | 8,688.00 | 8,484.00 | 8,587.00 | - | -0.85% | 5,620 |
| May 8, 2026 | 8,643.00 | 8,661.00 | 8,436.00 | 8,661.00 | 8,661.00 | 1.89% | 56,393 |
| May 7, 2026 | 8,739.00 | 8,740.00 | 8,500.00 | 8,500.00 | 8,500.00 | -0.39% | 443,373 |
| May 6, 2026 | 8,567.00 | 8,891.00 | 8,405.00 | 8,533.00 | 8,533.00 | -0.40% | 23,280 |
| May 5, 2026 | 8,785.00 | 8,913.00 | 8,504.00 | 8,567.00 | 8,567.00 | -2.48% | 24,764 |
| May 4, 2026 | 8,600.00 | 8,953.00 | 8,509.00 | 8,785.00 | 8,785.00 | 2.15% | 34,371 |
| May 1, 2026 | 8,431.00 | 8,672.00 | 8,311.00 | 8,600.00 | 8,600.00 | 2.00% | 9,895 |
| Apr 30, 2026 | 8,500.00 | 8,610.00 | 8,272.00 | 8,431.00 | 8,431.00 | -0.81% | 19,764 |
| Apr 29, 2026 | 8,489.00 | 8,683.00 | 8,346.00 | 8,500.00 | 8,500.00 | 0.13% | 13,908 |
| Apr 28, 2026 | 8,538.00 | 8,611.00 | 8,345.00 | 8,489.00 | 8,489.00 | -0.57% | 62,884 |
| Apr 27, 2026 | 8,373.00 | 8,792.00 | 8,333.00 | 8,538.00 | 8,538.00 | 1.97% | 35,721 |
| Apr 24, 2026 | 8,250.00 | 8,461.00 | 8,150.00 | 8,373.00 | 8,373.00 | 0.36% | 12,391 |
| Apr 23, 2026 | 8,310.00 | 8,497.00 | 8,217.00 | 8,343.00 | 8,343.00 | -0.68% | 19,403 |
| Apr 20, 2026 | 8,470.00 | 8,553.00 | 8,161.00 | 8,400.00 | 8,400.00 | -0.83% | 24,231 |
| Apr 17, 2026 | 8,390.00 | 8,660.00 | 8,390.00 | 8,470.00 | 8,470.00 | 0.95% | 24,336 |
| Apr 16, 2026 | 8,365.00 | 8,488.00 | 8,302.00 | 8,390.00 | 8,390.00 | 0.60% | 55,483 |
| Apr 15, 2026 | 8,300.00 | 8,481.00 | 8,108.00 | 8,340.00 | 8,340.00 | 2.96% | 38,573 |
| Apr 14, 2026 | 7,871.00 | 8,143.00 | 7,871.00 | 8,100.00 | 8,100.00 | 2.91% | 94,823 |
| Apr 13, 2026 | 8,055.00 | 8,222.00 | 7,840.00 | 7,871.00 | 7,871.00 | -2.47% | 17,306 |
| Apr 10, 2026 | 8,199.00 | 8,367.00 | 8,050.00 | 8,070.00 | 8,070.00 | -1.57% | 19,793 |
| Apr 9, 2026 | 8,321.00 | 8,573.00 | 8,156.00 | 8,199.00 | 8,199.00 | -1.47% | 37,450 |
| Apr 6, 2026 | 8,399.00 | 8,693.00 | 8,321.00 | 8,321.00 | 8,321.00 | -0.93% | 12,274 |
| Apr 3, 2026 | 8,370.00 | 8,500.00 | 7,831.00 | 8,399.00 | 8,399.00 | 2.68% | 12,096 |
| Mar 31, 2026 | 7,612.00 | 8,547.00 | 7,612.00 | 8,180.00 | 8,180.00 | 7.46% | 158,437 |
| Mar 30, 2026 | 8,028.00 | 8,028.00 | 7,445.00 | 7,612.00 | 7,612.00 | -2.34% | 29,335 |
| Mar 27, 2026 | 7,649.00 | 7,979.00 | 7,649.00 | 7,794.00 | 7,794.00 | -0.14% | 16,841 |
| Mar 26, 2026 | 7,899.00 | 7,947.00 | 7,500.00 | 7,805.00 | 7,805.00 | 1.09% | 48,028 |
| Mar 25, 2026 | 8,167.00 | 8,264.00 | 7,682.00 | 7,721.00 | 7,721.00 | -5.46% | 222,575 |
| Mar 24, 2026 | 8,719.00 | 8,756.00 | 8,111.00 | 8,167.00 | 8,167.00 | -6.33% | 25,719 |
| Mar 23, 2026 | 8,564.00 | 8,908.00 | 8,260.00 | 8,719.00 | 8,719.00 | 1.05% | 26,198 |
| Mar 20, 2026 | 8,695.00 | 9,005.00 | 8,628.00 | 8,628.00 | 8,628.00 | -0.77% | 16,496 |
| Mar 19, 2026 | 8,840.00 | 8,919.00 | 8,636.00 | 8,695.00 | 8,695.00 | -2.05% | 13,969 |
| Mar 18, 2026 | 9,094.00 | 9,349.00 | 8,850.00 | 8,877.00 | 8,877.00 | -2.39% | 16,079 |
| Mar 17, 2026 | 9,499.00 | 9,552.00 | 8,970.00 | 9,094.00 | 9,094.00 | -3.64% | 28,501 |
| Mar 16, 2026 | 9,849.00 | 9,849.00 | 9,390.00 | 9,438.00 | 9,438.00 | -4.17% | 25,447 |
| Mar 13, 2026 | 9,746.00 | 9,949.00 | 9,511.00 | 9,849.00 | 9,849.00 | 1.06% | 8,195 |
| Mar 12, 2026 | 10,360.00 | 10,360.00 | 9,724.00 | 9,746.00 | 9,746.00 | -5.93% | 55,019 |
| Mar 11, 2026 | 10,580.00 | 10,580.00 | 10,210.00 | 10,360.00 | 10,360.00 | -2.36% | 12,818 |
| Mar 10, 2026 | 10,710.00 | 10,780.00 | 10,470.00 | 10,610.00 | 10,610.00 | -0.93% | 18,326 |
| Mar 9, 2026 | 10,650.00 | 10,860.00 | 10,330.00 | 10,710.00 | 10,710.00 | -0.56% | 25,050 |
| Mar 6, 2026 | 10,710.00 | 10,900.00 | 10,570.00 | 10,770.00 | 10,770.00 | 0.56% | 21,370 |
| Mar 5, 2026 | 10,010.00 | 10,790.00 | 9,968.00 | 10,710.00 | 10,710.00 | 6.99% | 34,611 |
| Mar 4, 2026 | 9,196.00 | 10,100.00 | 9,036.00 | 10,010.00 | 10,010.00 | 8.85% | 41,708 |
| Mar 2, 2026 | 9,348.00 | 9,865.00 | 9,171.00 | 9,196.00 | 9,196.00 | -1.52% | 34,394 |
| Feb 27, 2026 | 9,034.00 | 9,947.00 | 9,034.00 | 9,338.00 | 9,338.00 | 3.37% | 50,250 |
| Feb 26, 2026 | 8,773.00 | 9,193.00 | 8,688.00 | 9,034.00 | 9,034.00 | 2.98% | 22,171 |
| Feb 25, 2026 | 8,999.00 | 8,999.00 | 8,575.00 | 8,773.00 | 8,773.00 | -0.59% | 21,490 |
| Feb 24, 2026 | 8,912.00 | 9,179.00 | 8,683.00 | 8,825.00 | 8,825.00 | -0.98% | 14,236 |
| Feb 23, 2026 | 9,347.00 | 9,347.00 | 8,900.00 | 8,912.00 | 8,912.00 | -4.65% | 23,848 |
| Feb 20, 2026 | 9,450.00 | 9,471.00 | 9,270.00 | 9,347.00 | 9,347.00 | 0.64% | 10,680 |