Hamashbir 365 Ltd (TLV:MSBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 114.40
0.00 (0.00%)
At close: Dec 4, 2025
Hamashbir 365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 114.40 | 117.30 | 112.90 | 114.40 | 114.40 | - | 54,337 |
| Dec 3, 2025 | 116.70 | 116.70 | 113.80 | 114.40 | 114.40 | -1.97% | 8,089 |
| Dec 2, 2025 | 117.40 | 118.50 | 116.20 | 116.70 | 116.70 | -0.60% | 10,649 |
| Dec 1, 2025 | 118.80 | 118.70 | 114.60 | 117.40 | 117.40 | -1.18% | 1,470 |
| Nov 30, 2025 | 119.00 | 119.00 | 117.00 | 118.80 | 118.80 | -0.17% | 4,995 |
| Nov 27, 2025 | 119.90 | 119.90 | 118.00 | 119.00 | 119.00 | 0.25% | 20,858 |
| Nov 26, 2025 | 117.20 | 121.00 | 115.60 | 118.70 | 118.70 | 1.28% | 26,219 |
| Nov 25, 2025 | 119.90 | 119.90 | 116.00 | 117.20 | 117.20 | -2.25% | 34,959 |
| Nov 24, 2025 | 120.00 | 120.00 | 119.50 | 119.90 | 119.90 | 1.52% | 8,358 |
| Nov 23, 2025 | 120.00 | 120.00 | 117.00 | 118.10 | 118.10 | -1.01% | 11,997 |
| Nov 20, 2025 | 121.70 | 121.70 | 115.20 | 119.30 | 119.30 | -0.83% | 10,648 |
| Nov 19, 2025 | 121.90 | 121.90 | 118.70 | 120.30 | 120.30 | 1.86% | 35,407 |
| Nov 18, 2025 | 120.40 | 120.40 | 115.90 | 118.10 | 118.10 | - | 4,462 |
| Nov 17, 2025 | 120.00 | 120.00 | 116.00 | 118.10 | 118.10 | -1.17% | 19,943 |
| Nov 16, 2025 | 118.90 | 120.80 | 116.80 | 119.50 | 119.50 | 0.50% | 15,973 |
| Nov 13, 2025 | 120.80 | 120.80 | 116.80 | 118.90 | 118.90 | - | 22,293 |
| Nov 12, 2025 | 118.00 | 119.00 | 117.40 | 118.90 | 118.90 | 0.76% | 82,503 |
| Nov 11, 2025 | 117.30 | 120.00 | 116.50 | 118.00 | 118.00 | 2.52% | 45,887 |
| Nov 10, 2025 | 115.80 | 117.00 | 111.90 | 115.10 | 115.10 | -0.60% | 33,850 |
| Nov 9, 2025 | 114.70 | 120.40 | 111.10 | 115.80 | 115.80 | 0.96% | 34,639 |
| Nov 6, 2025 | 113.90 | 115.20 | 113.00 | 114.70 | 114.70 | -1.21% | 41,688 |
| Nov 5, 2025 | 118.10 | 118.10 | 113.60 | 116.10 | 116.10 | -1.69% | 752 |
| Nov 4, 2025 | 118.10 | 118.10 | 116.90 | 118.10 | 118.10 | 1.03% | 4,691 |
| Nov 3, 2025 | 117.20 | 117.20 | 114.00 | 116.90 | 116.90 | -0.26% | 4,396 |
| Nov 2, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - | 1,280 |
| Oct 30, 2025 | 106.60 | 120.60 | 106.60 | 117.20 | 117.20 | 1.82% | 114,861 |
| Oct 29, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - | 2,001 |
| Oct 28, 2025 | 114.20 | 116.20 | 114.20 | 115.10 | 115.10 | 0.79% | 4,947 |
| Oct 27, 2025 | 114.80 | 114.00 | 113.90 | 114.20 | 114.20 | -0.52% | 1,239 |
| Oct 26, 2025 | 117.60 | 117.60 | 114.10 | 114.80 | 114.80 | -2.38% | 11,475 |
| Oct 23, 2025 | 119.80 | 119.80 | 115.90 | 117.60 | 117.60 | 0.09% | 25,758 |
| Oct 22, 2025 | 119.50 | 118.80 | 116.40 | 117.50 | 117.50 | -1.67% | 60,592 |
| Oct 21, 2025 | 120.00 | 120.00 | 115.50 | 119.50 | 119.50 | 1.44% | 26,245 |
| Oct 20, 2025 | 118.00 | 118.00 | 116.50 | 117.80 | 117.80 | 0.94% | 71,221 |
| Oct 19, 2025 | 115.00 | 118.20 | 115.00 | 116.70 | 116.70 | 1.74% | 91,183 |
| Oct 16, 2025 | 114.00 | 115.00 | 114.00 | 114.70 | 114.70 | 0.61% | 101,329 |
| Oct 15, 2025 | 114.00 | 114.00 | 110.60 | 114.00 | 114.00 | 0.97% | 11,559 |
| Oct 12, 2025 | 114.70 | 115.30 | 111.00 | 112.90 | 112.90 | -1.57% | 24,477 |
| Oct 9, 2025 | 114.40 | 115.00 | 114.40 | 114.70 | 114.70 | 0.26% | 15,850 |
| Oct 8, 2025 | 115.10 | 117.30 | 112.70 | 114.40 | 114.40 | 1.33% | 111,255 |
| Oct 5, 2025 | 113.00 | 113.00 | 111.00 | 112.90 | 112.90 | 0.89% | 54,186 |
| Sep 30, 2025 | 109.70 | 114.40 | 109.40 | 111.90 | 111.90 | 2.47% | 71,852 |
| Sep 29, 2025 | 109.40 | 109.90 | 109.20 | 109.20 | 109.20 | -0.18% | 38,106 |
| Sep 28, 2025 | 108.80 | 112.20 | 108.20 | 109.40 | 109.40 | 2.43% | 188,989 |
| Sep 25, 2025 | 107.90 | 108.50 | 105.30 | 106.80 | 106.80 | -1.02% | 36,915 |
| Sep 21, 2025 | 107.40 | 110.00 | 106.60 | 107.90 | 107.90 | 0.47% | 20,263 |
| Sep 18, 2025 | 107.00 | 108.00 | 105.00 | 107.40 | 107.40 | 2.29% | 17,630 |
| Sep 17, 2025 | 104.30 | 105.40 | 102.70 | 105.00 | 105.00 | 0.67% | 39,177 |
| Sep 16, 2025 | 107.20 | 105.10 | 103.00 | 104.30 | 104.30 | -2.71% | 9,577 |
| Sep 15, 2025 | 111.40 | 111.40 | 106.20 | 107.20 | 107.20 | -1.92% | 84,314 |