Hamashbir 365 Ltd (TLV:MSBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 63.90
0.00 (0.00%)
Oct 30, 2026, 1:44 PM IST
Hamashbir 365 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 64.00 | 64.00 | 63.90 | 63.90 | 63.90 | - | 194 |
| Oct 29, 2026 | 59.40 | 64.00 | 59.00 | 63.90 | 63.90 | 3.06% | 118,672 |
| Oct 28, 2026 | 60.30 | 64.00 | 60.00 | 62.00 | 62.00 | 2.82% | 121,051 |
| Oct 26, 2026 | 60.30 | 60.00 | 60.00 | 60.30 | 60.30 | - | 417 |
| Oct 23, 2026 | 60.30 | 60.30 | 60.00 | 60.30 | 60.30 | - | 1,008 |
| Oct 22, 2026 | 59.60 | 60.60 | 59.40 | 60.30 | 60.30 | 1.17% | 2,969 |
| Oct 21, 2026 | 59.50 | 60.50 | 59.40 | 59.60 | 59.60 | 0.17% | 36,158 |
| Oct 20, 2026 | 63.60 | 63.30 | 58.70 | 59.50 | 59.50 | -6.45% | 105,178 |
| Oct 19, 2026 | 62.70 | 64.00 | 62.50 | 63.60 | 63.60 | 1.44% | 53,224 |
| Oct 16, 2026 | 58.10 | 63.60 | 59.20 | 62.70 | 62.70 | 7.92% | 111,180 |
| Oct 15, 2026 | 55.60 | 63.00 | 56.70 | 58.10 | 58.10 | 4.50% | 72,477 |
| Oct 14, 2026 | 55.10 | 55.70 | 55.00 | 55.60 | 55.60 | 0.91% | 5,540 |
| Oct 13, 2026 | 55.30 | 57.00 | 53.00 | 55.10 | 55.10 | -0.36% | 101,781 |
| Oct 12, 2026 | 54.20 | 55.50 | 54.50 | 55.30 | 55.30 | 2.03% | 50,301 |
| Oct 9, 2026 | 54.30 | 55.10 | 53.70 | 54.20 | 54.20 | -0.18% | 12,313 |
| Oct 8, 2026 | 55.40 | 54.50 | 53.50 | 54.30 | 54.30 | -1.99% | 6,804 |
| Oct 7, 2026 | 55.50 | 54.60 | 54.60 | 55.40 | 55.40 | -0.18% | 521 |
| Oct 6, 2026 | 55.50 | 55.50 | 54.30 | 55.50 | 55.50 | - | 127,162 |
| Oct 5, 2026 | 58.30 | 58.50 | 54.70 | 55.50 | 55.50 | -4.80% | 74,829 |
| Oct 1, 2026 | 61.00 | 63.80 | 57.00 | 58.30 | 58.30 | -2.67% | 196,228 |
| Sep 30, 2026 | 55.80 | 62.00 | 56.00 | 59.90 | 59.90 | 7.35% | 67,850 |
| Sep 29, 2026 | 53.70 | 56.90 | 55.20 | 55.80 | 55.80 | 3.91% | 45,462 |
| Sep 28, 2026 | 50.20 | 57.00 | 51.20 | 53.70 | 53.70 | 6.97% | 141,348 |
| Sep 24, 2026 | 49.40 | 52.40 | 49.00 | 50.20 | 50.20 | 3.51% | 95,607 |
| Sep 23, 2026 | 50.40 | 51.00 | 47.80 | 48.50 | 48.50 | -3.77% | 5,310,487 |
| Sep 22, 2026 | 47.80 | 55.00 | 48.60 | 50.40 | 50.40 | 5.44% | 26,669 |
| 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 |