Hamashbir 365 Ltd (TLV:MSBI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
111.00
-1.90 (-1.68%)
Oct 5, 2025, 3:49 PM IDT

Hamashbir 365 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 2025113.00113.00111.00112.90112.900.89%54,186
Sep 30, 2025109.70114.40109.40111.90111.902.47%71,852
Sep 29, 2025109.40109.90109.20109.20109.20-0.18%38,106
Sep 28, 2025108.80112.20108.20109.40109.402.43%188,989
Sep 25, 2025107.90108.50105.30106.80106.80-1.02%36,915
Sep 21, 2025107.40110.00106.60107.90107.900.47%20,263
Sep 18, 2025107.00108.00105.00107.40107.402.29%17,630
Sep 17, 2025104.30105.40102.70105.00105.000.67%39,177
Sep 16, 2025107.20107.20103.00104.30104.30-2.71%9,577
Sep 15, 2025111.40111.40106.20107.20107.20-1.92%84,314
Sep 14, 2025110.80110.80109.00109.30109.30-0.82%12,397
Sep 11, 2025110.40113.10109.50110.20110.20-0.18%79,516
Sep 10, 2025116.00116.80108.30110.40110.40-3.24%155,114
Sep 9, 2025116.50118.80113.00114.10114.10-0.17%81,404
Sep 8, 2025114.00115.00113.00114.30114.300.26%9,504
Sep 7, 2025112.60114.00112.60114.00114.001.06%14,147
Sep 4, 2025114.30114.30112.60112.80112.80-1.31%13,469
Sep 3, 2025114.10117.50113.10114.30114.300.18%20,008
Sep 2, 2025113.80114.50113.20114.10114.100.26%27,363
Sep 1, 2025116.60116.60113.10113.80113.80-2.40%25,462
Aug 31, 2025119.60119.80113.60116.60116.60-2.51%26,811
Aug 28, 2025119.60119.60119.60119.60119.60-2,108
Aug 27, 2025117.10120.00117.10119.60119.602.13%20,167
Aug 26, 2025118.50118.50115.80117.10117.10-1.18%5,360
Aug 25, 2025119.50119.50118.50118.50118.50-0.84%19,364
Aug 24, 2025119.10119.60118.50119.50119.500.84%18,401
Aug 21, 2025119.30119.30118.00118.50118.50-0.67%1,106
Aug 20, 2025119.70119.70114.40119.30119.30-0.33%141
Aug 19, 2025119.70119.70119.70119.70119.70-314
Aug 18, 2025119.70119.70119.70119.70119.70-1,602
Aug 17, 2025119.70119.70119.70119.70119.70-11,376
Aug 14, 2025119.70119.70119.70119.70119.70-627
Aug 13, 2025119.20120.00119.00119.70119.700.42%3,197
Aug 12, 2025118.30119.20118.30119.20119.200.76%16,201
Aug 11, 2025117.20118.90117.20118.30118.302.87%42,994
Aug 10, 2025115.80118.50113.80115.00115.001.23%39,876
Aug 7, 2025118.60118.60113.50113.60113.60-4.22%1,794,653
Aug 6, 2025119.00119.00118.40118.60118.60-0.34%1,106
Aug 5, 2025119.50120.40118.40119.00119.00-0.42%13,846
Aug 4, 2025121.00121.00115.00119.50119.500.93%80,280
Jul 31, 2025117.70119.00117.50118.40118.400.59%2,103,056
Jul 30, 2025118.70118.70115.00117.70117.70-0.84%9,927
Jul 29, 2025118.70118.70118.70118.70118.70-48,316
Jul 28, 2025119.70119.70114.50118.70118.700.76%131,619
Jul 27, 2025119.00119.00116.00117.80117.800.26%31,024
Jul 24, 2025119.00119.00115.70117.50117.50-0.84%28,550
Jul 23, 2025118.70119.00117.90118.50118.501.72%22,755
Jul 22, 2025118.80118.80115.40116.50116.50-1.94%43,208
Jul 21, 2025119.80119.80116.40118.80118.80-0.25%137,672
Jul 20, 2025119.00119.70118.90119.10119.101.97%5,514