Malam - Team Ltd (TLV:MLTM)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,903.00
+193.00 (2.50%)
May 29, 2026, 1:44 PM IDT
Malam - Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7,710.00 | 8,073.00 | 7,795.00 | 7,903.00 | 7,903.00 | 2.50% | 7,091 |
| May 28, 2026 | 7,769.00 | 7,788.00 | 7,648.00 | 7,710.00 | 7,710.00 | -0.76% | 6,317 |
| May 27, 2026 | 8,050.00 | 8,144.00 | 7,749.00 | 7,769.00 | 7,769.00 | -3.49% | 21,568 |
| May 26, 2026 | 8,376.00 | 8,376.00 | 8,005.00 | 8,050.00 | 8,050.00 | -3.89% | 18,164 |
| May 25, 2026 | 8,394.00 | 8,541.00 | 8,323.00 | 8,376.00 | 8,376.00 | -0.21% | 13,944 |
| May 20, 2026 | 8,485.00 | 8,485.00 | 8,095.00 | 8,394.00 | 8,394.00 | 2.08% | 21,314 |
| May 19, 2026 | 8,244.00 | 8,563.00 | 8,055.00 | 8,223.00 | 8,223.00 | 3.73% | 38,814 |
| May 18, 2026 | 7,953.00 | 8,148.00 | 7,828.00 | 7,927.00 | 7,927.00 | -0.33% | 15,069 |
| May 15, 2026 | 8,039.00 | 8,039.00 | 7,815.00 | 7,953.00 | 7,953.00 | -1.07% | 22,374 |
| May 14, 2026 | 8,245.00 | 8,245.00 | 8,000.00 | 8,039.00 | 8,039.00 | -1.07% | 25,667 |
| May 13, 2026 | 8,308.00 | 8,308.00 | 8,068.00 | 8,126.00 | 8,126.00 | -1.95% | 30,339 |
| May 12, 2026 | 8,338.00 | 8,407.00 | 8,271.00 | 8,288.00 | 8,288.00 | -2.26% | 13,538 |
| May 11, 2026 | 8,661.00 | 8,688.00 | 8,431.00 | 8,480.00 | 8,480.00 | -2.09% | 19,798 |
| 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 |