Hamashbir 365 Ltd (TLV:MSBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 109.50
+3.50 (3.30%)
At close: Jan 9, 2026
Hamashbir 365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 109.50 | 109.50 | 108.10 | 108.10 | - | 1.98% | 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 |
| 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 |