Hamashbir 365 Ltd (TLV:MSBI)
111.00
-1.90 (-1.68%)
Oct 5, 2025, 3:49 PM IDT
Hamashbir 365 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | 107.20 | 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 |
Sep 14, 2025 | 110.80 | 110.80 | 109.00 | 109.30 | 109.30 | -0.82% | 12,397 |
Sep 11, 2025 | 110.40 | 113.10 | 109.50 | 110.20 | 110.20 | -0.18% | 79,516 |
Sep 10, 2025 | 116.00 | 116.80 | 108.30 | 110.40 | 110.40 | -3.24% | 155,114 |
Sep 9, 2025 | 116.50 | 118.80 | 113.00 | 114.10 | 114.10 | -0.17% | 81,404 |
Sep 8, 2025 | 114.00 | 115.00 | 113.00 | 114.30 | 114.30 | 0.26% | 9,504 |
Sep 7, 2025 | 112.60 | 114.00 | 112.60 | 114.00 | 114.00 | 1.06% | 14,147 |
Sep 4, 2025 | 114.30 | 114.30 | 112.60 | 112.80 | 112.80 | -1.31% | 13,469 |
Sep 3, 2025 | 114.10 | 117.50 | 113.10 | 114.30 | 114.30 | 0.18% | 20,008 |
Sep 2, 2025 | 113.80 | 114.50 | 113.20 | 114.10 | 114.10 | 0.26% | 27,363 |
Sep 1, 2025 | 116.60 | 116.60 | 113.10 | 113.80 | 113.80 | -2.40% | 25,462 |
Aug 31, 2025 | 119.60 | 119.80 | 113.60 | 116.60 | 116.60 | -2.51% | 26,811 |
Aug 28, 2025 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - | 2,108 |
Aug 27, 2025 | 117.10 | 120.00 | 117.10 | 119.60 | 119.60 | 2.13% | 20,167 |
Aug 26, 2025 | 118.50 | 118.50 | 115.80 | 117.10 | 117.10 | -1.18% | 5,360 |
Aug 25, 2025 | 119.50 | 119.50 | 118.50 | 118.50 | 118.50 | -0.84% | 19,364 |
Aug 24, 2025 | 119.10 | 119.60 | 118.50 | 119.50 | 119.50 | 0.84% | 18,401 |
Aug 21, 2025 | 119.30 | 119.30 | 118.00 | 118.50 | 118.50 | -0.67% | 1,106 |
Aug 20, 2025 | 119.70 | 119.70 | 114.40 | 119.30 | 119.30 | -0.33% | 141 |
Aug 19, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - | 314 |
Aug 18, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - | 1,602 |
Aug 17, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - | 11,376 |
Aug 14, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - | 627 |
Aug 13, 2025 | 119.20 | 120.00 | 119.00 | 119.70 | 119.70 | 0.42% | 3,197 |
Aug 12, 2025 | 118.30 | 119.20 | 118.30 | 119.20 | 119.20 | 0.76% | 16,201 |
Aug 11, 2025 | 117.20 | 118.90 | 117.20 | 118.30 | 118.30 | 2.87% | 42,994 |
Aug 10, 2025 | 115.80 | 118.50 | 113.80 | 115.00 | 115.00 | 1.23% | 39,876 |
Aug 7, 2025 | 118.60 | 118.60 | 113.50 | 113.60 | 113.60 | -4.22% | 1,794,653 |
Aug 6, 2025 | 119.00 | 119.00 | 118.40 | 118.60 | 118.60 | -0.34% | 1,106 |
Aug 5, 2025 | 119.50 | 120.40 | 118.40 | 119.00 | 119.00 | -0.42% | 13,846 |
Aug 4, 2025 | 121.00 | 121.00 | 115.00 | 119.50 | 119.50 | 0.93% | 80,280 |
Jul 31, 2025 | 117.70 | 119.00 | 117.50 | 118.40 | 118.40 | 0.59% | 2,103,056 |
Jul 30, 2025 | 118.70 | 118.70 | 115.00 | 117.70 | 117.70 | -0.84% | 9,927 |
Jul 29, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - | 48,316 |
Jul 28, 2025 | 119.70 | 119.70 | 114.50 | 118.70 | 118.70 | 0.76% | 131,619 |
Jul 27, 2025 | 119.00 | 119.00 | 116.00 | 117.80 | 117.80 | 0.26% | 31,024 |
Jul 24, 2025 | 119.00 | 119.00 | 115.70 | 117.50 | 117.50 | -0.84% | 28,550 |
Jul 23, 2025 | 118.70 | 119.00 | 117.90 | 118.50 | 118.50 | 1.72% | 22,755 |
Jul 22, 2025 | 118.80 | 118.80 | 115.40 | 116.50 | 116.50 | -1.94% | 43,208 |
Jul 21, 2025 | 119.80 | 119.80 | 116.40 | 118.80 | 118.80 | -0.25% | 137,672 |
Jul 20, 2025 | 119.00 | 119.70 | 118.90 | 119.10 | 119.10 | 1.97% | 5,514 |