Hamashbir 365 Ltd (TLV:MSBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 54.30
-0.90 (-1.63%)
Jun 25, 2026, 5:24 PM IDT
Hamashbir 365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 55.20 | 54.30 | 54.30 | 54.30 | 54.30 | -1.63% | 15,867 |
| Jun 24, 2026 | 55.20 | 55.20 | 54.50 | 55.20 | 55.20 | - | 7,556 |
| Jun 23, 2026 | 58.50 | 56.40 | 54.00 | 55.20 | 55.20 | -5.64% | 49,259 |
| Jun 22, 2026 | 59.00 | 59.00 | 59.00 | 58.50 | 58.50 | 0.69% | 1,185 |
| Jun 19, 2026 | 59.00 | 58.20 | 58.00 | 58.10 | 58.10 | -1.53% | 11,137 |
| Jun 18, 2026 | 59.40 | 59.00 | 58.10 | 59.00 | 59.00 | -0.67% | 43,737 |
| Jun 17, 2026 | 59.80 | 58.70 | 58.70 | 59.40 | 59.40 | -0.67% | 1,078 |
| Jun 16, 2026 | 59.80 | 59.90 | 59.90 | 59.80 | 59.80 | - | 448 |
| Jun 15, 2026 | 59.80 | 59.90 | 59.90 | 59.80 | 59.80 | - | 1,050 |
| Jun 12, 2026 | 61.00 | 61.90 | 59.40 | 59.80 | 59.80 | -1.97% | 76,757 |
| Jun 11, 2026 | 62.50 | 60.60 | 60.60 | 61.00 | 61.00 | -2.40% | 2,117 |
| Jun 10, 2026 | 65.40 | 64.70 | 59.80 | 62.50 | 62.50 | -4.43% | 55,638 |
| Jun 9, 2026 | 69.20 | 67.10 | 63.70 | 65.40 | 65.40 | -5.49% | 252,027 |
| Jun 8, 2026 | 70.10 | 70.10 | 68.90 | 69.20 | 69.20 | -1.28% | 19,012 |
| Jun 5, 2026 | 72.20 | 70.80 | 70.00 | 70.10 | 70.10 | -2.91% | 16,891 |
| Jun 4, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - | 788 |
| Jun 3, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - | 1,112 |
| Jun 2, 2026 | 73.70 | 73.90 | 70.60 | 72.20 | 72.20 | -2.04% | 48,837 |
| Jun 1, 2026 | 72.90 | 74.30 | 72.90 | 73.70 | 73.70 | 1.10% | 2,179 |
| May 29, 2026 | 71.90 | 77.70 | 69.10 | 72.90 | 72.90 | 1.39% | 4,818 |
| May 28, 2026 | 73.10 | 73.20 | 70.10 | 71.90 | 71.90 | -1.64% | 79,671 |
| May 27, 2026 | 75.00 | 73.10 | 73.10 | 73.10 | 73.10 | -2.53% | 5,132 |
| May 26, 2026 | 75.30 | 75.10 | 74.10 | 75.00 | 75.00 | -0.40% | 10,029 |
| May 25, 2026 | 77.40 | 77.40 | 73.10 | 75.30 | 75.30 | -2.71% | 53,471 |
| May 20, 2026 | 77.00 | 77.40 | 76.20 | 77.40 | 77.40 | 0.52% | 8,279 |
| May 19, 2026 | 78.20 | 78.20 | 76.60 | 77.00 | 77.00 | -1.53% | 2,500 |
| May 18, 2026 | 80.10 | 79.50 | 74.00 | 78.20 | 78.20 | -2.37% | 15,405 |
| May 15, 2026 | 80.10 | 78.60 | 78.60 | 80.10 | 80.10 | - | 72 |
| May 14, 2026 | 80.60 | 79.00 | 79.00 | 80.10 | 80.10 | -0.62% | 822 |
| May 13, 2026 | 81.00 | 78.20 | 78.20 | 80.60 | 80.60 | -0.49% | 381 |
| May 12, 2026 | 81.80 | 81.00 | 79.20 | 81.00 | 81.00 | -0.98% | 21,063 |
| May 11, 2026 | 83.40 | 83.40 | 80.60 | 81.80 | 81.80 | -1.92% | 20,957 |
| May 8, 2026 | 85.00 | 85.00 | 82.00 | 83.40 | 83.40 | -1.88% | 5,171 |
| May 7, 2026 | 86.60 | 85.00 | 85.00 | 85.00 | 85.00 | -1.85% | 102,135 |
| May 6, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - | 923 |
| May 5, 2026 | 86.30 | 92.00 | 92.00 | 86.60 | 86.60 | 0.35% | 124 |
| May 4, 2026 | 85.80 | 93.00 | 86.00 | 86.30 | 86.30 | 0.58% | 9,358 |
| May 1, 2026 | 84.90 | 86.50 | 84.90 | 85.80 | 85.80 | 1.06% | 19,070 |
| Apr 30, 2026 | 84.90 | 85.00 | 84.90 | 84.90 | 84.90 | - | 473 |
| Apr 29, 2026 | 82.70 | 85.00 | 82.70 | 84.90 | 84.90 | 2.66% | 81,656 |
| Apr 28, 2026 | 84.80 | 84.80 | 80.70 | 82.70 | 82.70 | -2.48% | 31,402 |
| Apr 27, 2026 | 91.70 | 89.00 | 82.30 | 84.80 | 84.80 | -7.52% | 194,015 |
| 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 |