Hamashbir 365 Ltd (TLV:MSBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 91.70
-0.90 (-0.97%)
Apr 24, 2026, 1:44 PM IDT
Hamashbir 365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 92.60 | 91.80 | 90.20 | 91.70 | 91.70 | -0.97% | 13,800 |
| Apr 23, 2026 | 94.40 | 94.40 | 91.70 | 92.60 | 92.60 | -1.91% | 29,717 |
| Apr 20, 2026 | 93.80 | 95.80 | 89.90 | 94.40 | 94.40 | 0.64% | 75,609 |
| Apr 17, 2026 | 91.10 | 94.20 | 89.50 | 93.80 | 93.80 | 2.96% | 71,515 |
| Apr 16, 2026 | 92.90 | 91.10 | 91.10 | 91.10 | 91.10 | -1.94% | 7,085 |
| Apr 15, 2026 | 93.70 | 93.70 | 91.20 | 92.90 | 92.90 | -0.85% | 13,861 |
| Apr 14, 2026 | 95.10 | 93.90 | 93.00 | 93.70 | 93.70 | -1.47% | 42,984 |
| Apr 13, 2026 | 98.00 | 97.00 | 94.70 | 95.10 | 95.10 | -2.96% | 77,131 |
| Apr 10, 2026 | 97.80 | 99.10 | 97.80 | 98.00 | 98.00 | 0.20% | 5,945 |
| Apr 9, 2026 | 104.20 | 102.40 | 96.50 | 97.80 | 97.80 | -6.14% | 50,758 |
| Apr 6, 2026 | 104.10 | 104.50 | 104.50 | 104.20 | 104.20 | 0.10% | 377 |
| 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 |