Hamashbir 365 Ltd (TLV:MSBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 117.90
+1.30 (1.11%)
Jan 30, 2026, 1:51 PM IDT
Hamashbir 365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 116.60 | 119.00 | 116.60 | 117.90 | 117.90 | 1.11% | 18,638 |
| Jan 29, 2026 | 118.00 | 122.60 | 111.00 | 116.60 | 116.60 | 0.69% | 42,923 |
| Jan 28, 2026 | 115.70 | 117.70 | 115.70 | 115.80 | 115.80 | 0.09% | 14,283 |
| Jan 27, 2026 | 115.10 | 116.00 | 112.10 | 115.70 | 115.70 | 2.66% | 36,626 |
| Jan 26, 2026 | 114.00 | 114.00 | 111.80 | 112.70 | 112.70 | 0.81% | 26,864 |
| Jan 23, 2026 | 112.20 | 112.20 | 110.70 | 111.80 | 111.80 | -0.36% | 6,074 |
| Jan 22, 2026 | 113.00 | 110.70 | 110.70 | 112.20 | 112.20 | -0.71% | 660 |
| Jan 21, 2026 | 111.90 | 114.00 | 110.10 | 113.00 | 113.00 | 0.98% | 44,343 |
| Jan 20, 2026 | 106.30 | 114.50 | 106.00 | 111.90 | 111.90 | 5.27% | 163,220 |
| Jan 19, 2026 | 105.30 | 109.40 | 105.30 | 106.30 | 106.30 | 0.95% | 80,551 |
| Jan 16, 2026 | 105.30 | 105.60 | 105.60 | 105.30 | 105.30 | - | 220 |
| Jan 15, 2026 | 105.30 | 105.60 | 104.20 | 105.30 | 105.30 | - | 6,268 |
| Jan 14, 2026 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - | 1,680 |
| Jan 13, 2026 | 108.90 | 108.90 | 103.60 | 105.30 | 105.30 | -1.59% | 29,459 |
| Jan 12, 2026 | 109.50 | 109.70 | 107.00 | 107.00 | 107.00 | -2.28% | 59,547 |
| Jan 9, 2026 | 109.50 | 109.50 | 108.10 | 109.50 | 109.50 | 3.30% | 8,073 |
| Jan 8, 2026 | 107.10 | 106.10 | 105.30 | 106.00 | 106.00 | -1.03% | 11,525 |
| Jan 7, 2026 | 109.60 | 107.50 | 106.40 | 107.10 | 107.10 | -2.28% | 17,335 |
| Jan 6, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - | 5,379 |
| Jan 5, 2026 | 109.20 | 111.00 | 109.00 | 109.60 | 109.60 | 0.37% | 12,778 |
| Jan 1, 2026 | 110.40 | 110.30 | 108.30 | 109.20 | 109.20 | -1.09% | 7,441 |
| Dec 31, 2025 | 111.00 | 111.00 | 107.50 | 110.40 | 110.40 | 2.41% | 9,664 |
| Dec 30, 2025 | 108.50 | 108.50 | 104.00 | 107.80 | 107.80 | 2.57% | 28,701 |
| Dec 29, 2025 | 105.40 | 105.40 | 102.00 | 105.10 | 105.10 | -0.28% | 99,128 |
| Dec 28, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - | 344 |
| Dec 25, 2025 | 108.30 | 108.30 | 103.50 | 105.40 | 105.40 | -2.68% | 27,380 |
| Dec 24, 2025 | 107.70 | 108.40 | 107.70 | 108.30 | 108.30 | 0.56% | 9,001 |
| Dec 23, 2025 | 108.20 | 108.20 | 107.00 | 107.70 | 107.70 | -0.46% | 7,871 |
| Dec 22, 2025 | 108.20 | 108.20 | 108.10 | 108.20 | 108.20 | - | 712 |
| Dec 21, 2025 | 108.20 | 108.20 | 107.80 | 108.20 | 108.20 | -0.28% | 24,954 |
| Dec 18, 2025 | 110.00 | 111.60 | 108.20 | 108.50 | 108.50 | -1.36% | 35,301 |
| Dec 17, 2025 | 108.30 | 110.80 | 108.20 | 110.00 | 110.00 | 1.57% | 3,846 |
| Dec 16, 2025 | 108.20 | 108.30 | 108.20 | 108.30 | 108.30 | - | 15,200 |
| Dec 15, 2025 | 110.10 | 110.00 | 108.20 | 108.30 | 108.30 | -1.63% | 13,932 |
| Dec 14, 2025 | 112.00 | 112.00 | 109.80 | 110.10 | 110.10 | -1.70% | 6,703 |
| Dec 11, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 20,810 |
| Dec 10, 2025 | 113.60 | 113.60 | 112.00 | 112.00 | 112.00 | -1.41% | 2,210 |
| Dec 9, 2025 | 114.00 | 115.00 | 112.00 | 113.60 | 113.60 | -0.35% | 8,534 |
| Dec 8, 2025 | 115.30 | 114.00 | 114.00 | 114.00 | 114.00 | -1.13% | 1,679 |
| Dec 7, 2025 | 113.00 | 117.70 | 110.90 | 115.30 | 115.30 | 0.79% | 48,732 |
| 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 |