Malam-Team Technologies Ltd (TLV:MLTT)
Israel · Delayed Price · Currency is ILS · Price in ILA 18,580
+280 (1.53%)
At close: Nov 11, 2026
Malam-Team Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18,300.00 | 18,690.00 | 18,190.00 | 18,580.00 | 18,580.00 | 1.53% | 5,868 |
| Nov 10, 2026 | 17,780.00 | 18,500.00 | 17,780.00 | 18,300.00 | 18,300.00 | 2.92% | 20,594 |
| Nov 9, 2026 | 17,580.00 | 17,890.00 | 17,380.00 | 17,780.00 | 17,780.00 | 1.14% | 17,844 |
| Nov 6, 2026 | 17,390.00 | 17,860.00 | 17,240.00 | 17,580.00 | 17,580.00 | 1.09% | 7,454 |
| Nov 5, 2026 | 17,490.00 | 17,720.00 | 17,010.00 | 17,390.00 | 17,390.00 | -0.57% | 30,786 |
| Nov 4, 2026 | 18,370.00 | 18,370.00 | 17,400.00 | 17,490.00 | 17,490.00 | -1.30% | 19,450 |
| Nov 3, 2026 | 18,050.00 | 18,050.00 | 17,360.00 | 17,720.00 | 17,720.00 | -1.83% | 10,829 |
| Nov 2, 2026 | 20,040.00 | 20,040.00 | 18,050.00 | 18,050.00 | 18,050.00 | -3.73% | 13,054 |
| Oct 30, 2026 | 18,610.00 | 18,750.00 | 18,360.00 | 18,750.00 | 18,750.00 | 0.75% | 6,478 |
| Oct 29, 2026 | 19,700.00 | 19,700.00 | 18,150.00 | 18,610.00 | 18,610.00 | -4.27% | 10,286 |
| Oct 28, 2026 | 19,800.00 | 19,800.00 | 18,890.00 | 19,440.00 | 19,440.00 | -2.11% | 6,805 |
| Oct 26, 2026 | 19,360.00 | 19,990.00 | 19,190.00 | 19,860.00 | 19,860.00 | 2.58% | 129,408 |
| Oct 23, 2026 | 18,500.00 | 19,540.00 | 18,480.00 | 19,360.00 | 19,360.00 | 4.65% | 32,976 |
| Oct 22, 2026 | 17,680.00 | 18,780.00 | 17,530.00 | 18,500.00 | 18,500.00 | 4.64% | 44,871 |
| Oct 21, 2026 | 17,700.00 | 17,700.00 | 17,140.00 | 17,680.00 | 17,680.00 | 0.63% | 11,799 |
| Oct 20, 2026 | 16,770.00 | 17,580.00 | 16,700.00 | 17,570.00 | 17,570.00 | 3.96% | 23,447 |
| Oct 19, 2026 | 17,680.00 | 17,350.00 | 16,820.00 | 16,900.00 | 16,900.00 | -4.41% | 8,767 |
| Oct 16, 2026 | 16,750.00 | 17,870.00 | 16,750.00 | 17,680.00 | 17,680.00 | 5.55% | 7,829 |
| Oct 15, 2026 | 16,750.00 | 16,810.00 | 16,380.00 | 16,750.00 | 16,750.00 | - | 6,981 |
| Oct 14, 2026 | 17,070.00 | 17,240.00 | 16,610.00 | 16,750.00 | 16,750.00 | -1.87% | 11,565 |
| Oct 13, 2026 | 17,420.00 | 17,380.00 | 16,970.00 | 17,070.00 | 17,070.00 | -2.01% | 9,720 |
| Oct 12, 2026 | 17,300.00 | 17,540.00 | 16,890.00 | 17,420.00 | 17,420.00 | 0.69% | 10,769 |
| Oct 9, 2026 | 17,680.00 | 17,370.00 | 16,790.00 | 17,300.00 | 17,300.00 | -2.15% | 18,539 |
| Oct 8, 2026 | 17,700.00 | 17,700.00 | 16,980.00 | 17,680.00 | 17,680.00 | -0.11% | 16,451 |
| Oct 7, 2026 | 17,940.00 | 18,180.00 | 17,160.00 | 17,700.00 | 17,700.00 | -1.34% | 18,201 |
| Oct 6, 2026 | 17,930.00 | 18,050.00 | 17,620.00 | 17,940.00 | 17,940.00 | 0.06% | 9,375 |
| Oct 5, 2026 | 18,140.00 | 18,350.00 | 17,510.00 | 17,930.00 | 17,930.00 | -0.66% | 35,747 |
| Oct 1, 2026 | 17,730.00 | 18,120.00 | 17,730.00 | 18,050.00 | 18,050.00 | 1.80% | 3,361 |
| Sep 30, 2026 | 17,670.00 | 17,980.00 | 17,370.00 | 17,730.00 | 17,730.00 | 0.34% | 5,255 |
| Sep 29, 2026 | 17,670.00 | 17,900.00 | 17,360.00 | 17,670.00 | 17,670.00 | - | 7,322 |
| Sep 28, 2026 | 17,580.00 | 17,860.00 | 17,300.00 | 17,670.00 | 17,670.00 | 0.51% | 4,039 |
| Sep 24, 2026 | 17,560.00 | 17,710.00 | 17,110.00 | 17,580.00 | 17,580.00 | 0.11% | 25,792 |
| Sep 23, 2026 | 17,860.00 | 17,860.00 | 17,160.00 | 17,560.00 | 17,560.00 | -1.68% | 6,027 |
| Sep 22, 2026 | 17,950.00 | 18,350.00 | 17,770.00 | 17,860.00 | 17,860.00 | -0.50% | 17,430 |
| Sep 17, 2026 | 18,000.00 | 18,410.00 | 17,830.00 | 17,950.00 | 17,950.00 | -0.83% | 28,462 |
| Sep 16, 2026 | 18,130.00 | 18,430.00 | 18,080.00 | 18,100.00 | 18,100.00 | -0.17% | 13,559 |
| Sep 15, 2026 | 17,880.00 | 18,340.00 | 17,350.00 | 18,130.00 | 18,130.00 | 1.40% | 27,489 |
| Sep 14, 2026 | 17,400.00 | 17,880.00 | 17,200.00 | 17,880.00 | 17,880.00 | 2.76% | 15,816 |
| Sep 10, 2026 | 17,870.00 | 17,930.00 | 17,270.00 | 17,400.00 | 17,400.00 | -2.63% | 31,389 |
| Sep 9, 2026 | 17,280.00 | 18,440.00 | 17,280.00 | 17,870.00 | 17,870.00 | -2.67% | 11,268 |
| Sep 8, 2026 | 18,510.00 | 18,610.00 | 18,100.00 | 18,360.00 | 18,360.00 | -0.81% | 7,690 |
| Sep 7, 2026 | 18,420.00 | 18,640.00 | 17,460.00 | 18,510.00 | 18,510.00 | 0.49% | 16,318 |
| Sep 4, 2026 | 18,240.00 | 18,460.00 | 18,020.00 | 18,420.00 | 18,420.00 | 0.99% | 4,766 |
| Sep 3, 2026 | 17,790.00 | 18,240.00 | 17,790.00 | 18,240.00 | 18,240.00 | 2.53% | 19,538 |
| Sep 2, 2026 | 17,400.00 | 18,160.00 | 17,290.00 | 17,790.00 | 17,790.00 | 2.89% | 39,517 |
| Sep 1, 2026 | 16,460.00 | 17,590.00 | 16,140.00 | 17,290.00 | 17,290.00 | 5.04% | 22,407 |
| Aug 31, 2026 | 16,690.00 | 16,800.00 | 16,430.00 | 16,460.00 | 16,460.00 | -1.38% | 9,373 |
| Aug 28, 2026 | 16,610.00 | 16,850.00 | 16,530.00 | 16,690.00 | 16,690.00 | 0.48% | 46,481 |
| Aug 27, 2026 | 15,820.00 | 16,940.00 | 15,820.00 | 16,610.00 | 16,610.00 | 4.99% | 61,143 |
| Aug 26, 2026 | 15,890.00 | 15,910.00 | 15,700.00 | 15,820.00 | 15,820.00 | -0.44% | 18,246 |