Hamashbir 365 Ltd (TLV:MSBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 47.30
-0.50 (-1.05%)
Sep 17, 2026, 5:24 PM IDT
Hamashbir 365 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 46.60 | 48.10 | 46.90 | 47.80 | 47.80 | 2.58% | 53,323 |
| Sep 16, 2026 | 46.70 | 45.10 | 45.10 | 46.60 | 46.60 | -0.21% | 162 |
| Sep 15, 2026 | 46.90 | 45.10 | 45.10 | 46.70 | 46.70 | -0.43% | 402 |
| Sep 14, 2026 | 46.90 | 45.00 | 45.00 | 46.90 | 46.90 | - | 95 |
| Sep 10, 2026 | 46.80 | 48.00 | 46.80 | 46.90 | 46.90 | 0.21% | 2,175 |
| Sep 9, 2026 | 46.90 | 46.80 | 45.80 | 46.80 | 46.80 | -0.21% | 1,668 |
| Sep 8, 2026 | 46.90 | 48.10 | 46.00 | 46.90 | 46.90 | - | 26,675 |
| Sep 7, 2026 | 48.30 | 48.80 | 45.00 | 46.90 | 46.90 | -2.90% | 249,917 |
| Sep 4, 2026 | 47.80 | 48.30 | 48.30 | 48.30 | 48.30 | 1.05% | 7,234 |
| Sep 3, 2026 | 47.70 | 47.80 | 47.80 | 47.80 | 47.80 | 0.21% | 28,013 |
| Sep 2, 2026 | 48.10 | 48.80 | 46.00 | 47.70 | 47.70 | -0.83% | 224,398 |
| Sep 1, 2026 | 48.20 | 48.10 | 47.70 | 48.10 | 48.10 | -0.21% | 13,860 |
| Aug 31, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 138 |
| Aug 28, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 98 |
| Aug 27, 2026 | 48.90 | 48.50 | 47.50 | 48.20 | 48.20 | -1.43% | 95,437 |
| Aug 26, 2026 | 49.00 | 48.90 | 48.80 | 48.90 | 48.90 | -0.20% | 2,681 |
| Aug 25, 2026 | 49.90 | 49.90 | 48.00 | 49.00 | 49.00 | -1.80% | 44,490 |
| Aug 24, 2026 | 50.70 | 50.00 | 49.80 | 49.90 | 49.90 | -1.58% | 9,047 |
| Aug 21, 2026 | 48.90 | 52.10 | 48.90 | 50.70 | 50.70 | 3.68% | 22,680 |
| Aug 20, 2026 | 50.40 | 52.90 | 48.10 | 48.90 | 48.90 | -2.98% | 83,587 |
| Aug 19, 2026 | 50.00 | 52.20 | 49.00 | 50.40 | 50.40 | 0.80% | 77,688 |
| Aug 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 313 |
| Aug 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,050 |
| Aug 14, 2026 | 50.00 | 50.00 | 49.50 | 50.00 | 50.00 | - | 24 |
| Aug 13, 2026 | 51.10 | 51.10 | 50.00 | 50.00 | 50.00 | -2.15% | 14,381 |
| Aug 12, 2026 | 52.80 | 52.30 | 50.30 | 51.10 | 51.10 | -3.22% | 97,933 |
| Aug 11, 2026 | 52.80 | 52.80 | 52.20 | 52.80 | 52.80 | - | 11,343 |
| Aug 10, 2026 | 52.10 | 53.60 | 52.10 | 52.80 | 52.80 | -2.22% | 5,087 |
| Aug 7, 2026 | 54.30 | 54.30 | 52.20 | 54.00 | 54.00 | -0.55% | 29,428 |
| Aug 6, 2026 | 54.90 | 54.60 | 54.00 | 54.30 | 54.30 | -1.09% | 11,744 |
| Aug 5, 2026 | 55.80 | 55.10 | 52.10 | 54.90 | 54.90 | -1.61% | 19,241 |
| Aug 4, 2026 | 55.80 | 55.80 | 55.50 | 55.80 | 55.80 | - | 4,860 |
| Aug 3, 2026 | 56.50 | 55.40 | 55.40 | 55.80 | 55.80 | -1.24% | 2,311 |
| Jul 31, 2026 | 56.50 | 56.50 | 55.10 | 56.50 | 56.50 | - | 44,206 |
| Jul 30, 2026 | 54.70 | 56.50 | 56.50 | 56.50 | 56.50 | 3.29% | 10,258 |
| Jul 29, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - | 291 |
| Jul 28, 2026 | 55.20 | 52.10 | 52.10 | 54.70 | 54.70 | -0.91% | 575 |
| Jul 27, 2026 | 55.20 | 55.70 | 55.70 | 55.20 | 55.20 | - | 202 |
| Jul 24, 2026 | 55.50 | 54.50 | 54.40 | 55.20 | 55.20 | -0.54% | 1,082 |
| Jul 22, 2026 | 55.50 | 58.10 | 58.10 | 55.50 | 55.50 | - | 24 |
| Jul 21, 2026 | 56.00 | 56.00 | 55.00 | 55.50 | 55.50 | 0.91% | 2,290 |
| Jul 20, 2026 | 55.10 | 55.10 | 50.70 | 55.00 | 55.00 | -0.18% | 3,192 |
| Jul 17, 2026 | 52.40 | 57.50 | 53.40 | 55.10 | 55.10 | 5.15% | 82,935 |
| Jul 16, 2026 | 52.40 | 55.00 | 52.40 | 52.40 | 52.40 | - | 5,007 |
| Jul 15, 2026 | 52.50 | 52.50 | 50.70 | 52.40 | 52.40 | 0.96% | 24,639 |
| Jul 14, 2026 | 53.80 | 53.00 | 51.50 | 51.90 | 51.90 | -3.53% | 47,374 |
| Jul 13, 2026 | 53.80 | 52.00 | 52.00 | 53.80 | 53.80 | - | 52 |
| Jul 10, 2026 | 53.80 | 54.00 | 54.00 | 53.80 | 53.80 | - | 200 |
| Jul 9, 2026 | 53.80 | 53.90 | 53.90 | 53.80 | 53.80 | - | 992 |
| Jul 8, 2026 | 54.90 | 54.80 | 53.50 | 53.80 | 53.80 | -2.00% | 65,453 |