Hamashbir 365 Ltd (TLV:MSBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 115.00
-2.30 (-1.96%)
At close: Feb 20, 2026
Hamashbir 365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 117.30 | 115.00 | 115.00 | 115.00 | 115.00 | -1.96% | 5,590 |
| Feb 19, 2026 | 119.00 | 119.00 | 113.00 | 117.30 | 117.30 | 0.43% | 19,796 |
| Feb 18, 2026 | 116.40 | 117.10 | 115.00 | 116.80 | 116.80 | 0.34% | 17,003 |
| Feb 17, 2026 | 118.00 | 118.00 | 114.30 | 116.40 | 116.40 | 0.52% | 14,329 |
| Feb 16, 2026 | 116.10 | 116.80 | 114.70 | 115.80 | 115.80 | -0.26% | 10,408 |
| Feb 13, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - | 556 |
| Feb 12, 2026 | 118.00 | 119.90 | 114.10 | 116.10 | 116.10 | -1.61% | 21,732 |
| Feb 11, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 1.20% | 34,589 |
| Feb 10, 2026 | 119.20 | 118.20 | 114.30 | 116.60 | 116.60 | -2.18% | 7,566 |
| Feb 9, 2026 | 119.20 | 120.00 | 117.40 | 119.20 | 119.20 | 2.49% | 11,078 |
| Feb 6, 2026 | 116.10 | 118.10 | 115.60 | 116.30 | 116.30 | 2.11% | 26,748 |
| Feb 5, 2026 | 116.40 | 114.10 | 112.60 | 113.90 | 113.90 | -2.15% | 47,232 |
| Feb 4, 2026 | 117.10 | 117.10 | 106.60 | 116.40 | 116.40 | -0.60% | 69,636 |
| Feb 3, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - | 703 |
| Feb 2, 2026 | 117.90 | 117.80 | 115.00 | 117.10 | 117.10 | -0.68% | 6,542 |
| 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 |