Hamashbir 365 Ltd (TLV:MSBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 80.10
0.00 (0.00%)
May 15, 2026, 1:44 PM IDT
Hamashbir 365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 80.10 | 80.10 | 78.60 | 78.60 | 78.60 | -1.87% | 72 |
| May 14, 2026 | 80.60 | 80.60 | 79.00 | 80.10 | 80.10 | -0.62% | 822 |
| May 13, 2026 | 81.00 | 81.00 | 78.20 | 80.60 | 80.60 | -0.49% | 381 |
| May 12, 2026 | 81.80 | 81.80 | 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 | 86.60 | 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 | 86.30 | 86.60 | 86.60 | 0.35% | 124 |
| May 4, 2026 | 85.80 | 93.00 | 85.80 | 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 | 91.70 | 82.30 | 84.80 | 84.80 | -7.52% | 194,015 |
| Apr 24, 2026 | 92.60 | 92.60 | 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 | 92.90 | 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 | 95.10 | 93.00 | 93.70 | 93.70 | -1.47% | 42,984 |
| Apr 13, 2026 | 98.00 | 98.00 | 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 | 104.20 | 96.50 | 97.80 | 97.80 | -6.14% | 50,758 |
| Apr 6, 2026 | 104.10 | 104.50 | 104.10 | 104.20 | 104.20 | 0.10% | 377 |
| Apr 3, 2026 | 104.00 | 104.60 | 104.00 | 104.10 | 104.10 | 0.10% | 228 |
| Mar 31, 2026 | 105.30 | 105.30 | 100.30 | 104.00 | 104.00 | -1.23% | 509 |
| Mar 30, 2026 | 107.00 | 107.00 | 105.10 | 105.30 | 105.30 | -1.59% | 3,477 |
| Mar 27, 2026 | 109.00 | 109.00 | 106.90 | 107.00 | 107.00 | -1.83% | 1,922 |
| Mar 26, 2026 | 105.40 | 112.00 | 105.40 | 109.00 | 109.00 | 3.42% | 19,670 |
| Mar 25, 2026 | 102.90 | 107.00 | 102.90 | 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 | 100.80 | 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 | 104.40 | 102.00 | 103.90 | 103.90 | -0.48% | 389 |
| Mar 16, 2026 | 105.90 | 105.90 | 102.60 | 104.40 | 104.40 | -1.42% | 25,457 |
| Mar 13, 2026 | 105.20 | 107.40 | 105.20 | 105.90 | 105.90 | 0.67% | 6,253 |
| Mar 12, 2026 | 105.00 | 105.60 | 105.00 | 105.20 | 105.20 | 0.19% | 599 |
| Mar 11, 2026 | 105.90 | 105.90 | 102.50 | 105.00 | 105.00 | -0.85% | 493 |
| Mar 10, 2026 | 109.70 | 109.70 | 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 | 109.90 | 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 | 108.90 | 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 | 110.20 | 106.50 | 107.60 | 107.60 | -2.36% | 1,174 |
| Feb 26, 2026 | 110.50 | 110.50 | 102.00 | 110.20 | 110.20 | -0.27% | 65 |