Hamashbir 365 Ltd (TLV:MSBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 104.60
+0.60 (0.58%)
Apr 3, 2026, 1:44 PM IDT
Hamashbir 365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 104.00 | 104.60 | 104.60 | 104.10 | 104.10 | 0.10% | 228 |
| Mar 31, 2026 | 105.30 | 100.30 | 100.30 | 104.00 | 104.00 | -1.23% | 509 |
| Mar 30, 2026 | 107.00 | 105.30 | 105.10 | 105.30 | 105.30 | -1.59% | 3,477 |
| Mar 27, 2026 | 109.00 | 108.30 | 106.90 | 107.00 | 107.00 | -1.83% | 1,922 |
| Mar 26, 2026 | 105.40 | 112.00 | 105.90 | 109.00 | 109.00 | 3.42% | 19,670 |
| Mar 25, 2026 | 102.90 | 107.00 | 103.50 | 105.40 | 105.40 | 2.43% | 16,574 |
| Mar 24, 2026 | 101.10 | 104.80 | 100.60 | 102.90 | 102.90 | 1.78% | 7,907 |
| Mar 23, 2026 | 101.30 | 101.80 | 99.90 | 101.10 | 101.10 | -0.20% | 3,421 |
| Mar 20, 2026 | 100.80 | 102.00 | 101.30 | 101.30 | 101.30 | 0.50% | 8,674 |
| Mar 19, 2026 | 100.70 | 101.20 | 100.30 | 100.80 | 100.80 | 0.10% | 11,791 |
| Mar 18, 2026 | 103.90 | 104.00 | 98.10 | 100.70 | 100.70 | -3.08% | 43,345 |
| Mar 17, 2026 | 104.40 | 102.00 | 102.00 | 103.90 | 103.90 | -0.48% | 389 |
| Mar 16, 2026 | 105.90 | 105.00 | 102.60 | 104.40 | 104.40 | -1.42% | 25,457 |
| Mar 13, 2026 | 105.20 | 107.40 | 105.60 | 105.90 | 105.90 | 0.67% | 6,253 |
| Mar 12, 2026 | 105.00 | 105.60 | 105.60 | 105.20 | 105.20 | 0.19% | 599 |
| Mar 11, 2026 | 105.90 | 102.50 | 102.50 | 105.00 | 105.00 | -0.85% | 493 |
| Mar 10, 2026 | 109.70 | 107.60 | 104.20 | 105.90 | 105.90 | -3.46% | 10,228 |
| Mar 9, 2026 | 110.00 | 110.30 | 104.10 | 109.70 | 109.70 | -0.27% | 48,154 |
| Mar 6, 2026 | 109.90 | 110.00 | 110.00 | 110.00 | 110.00 | 0.09% | 9,362 |
| Mar 5, 2026 | 110.70 | 111.00 | 108.70 | 109.90 | 109.90 | -0.72% | 1,868 |
| Mar 4, 2026 | 108.90 | 114.00 | 110.00 | 110.70 | 110.70 | 1.65% | 3,465 |
| Mar 2, 2026 | 107.60 | 109.50 | 107.60 | 108.90 | 108.90 | 1.21% | 10,662 |
| Feb 27, 2026 | 110.20 | 106.50 | 106.50 | 107.60 | 107.60 | -2.36% | 1,174 |
| Feb 26, 2026 | 110.50 | 102.00 | 102.00 | 110.20 | 110.20 | -0.27% | 65 |
| Feb 25, 2026 | 116.10 | 112.50 | 109.00 | 110.50 | 110.50 | -4.82% | 26,145 |
| Feb 24, 2026 | 116.00 | 116.20 | 116.00 | 116.10 | 116.10 | 0.09% | 479 |
| Feb 23, 2026 | 117.00 | 117.00 | 112.60 | 116.00 | 116.00 | 0.87% | 15,292 |
| 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 |