Mishorim Real Estate Investments Ltd (TLV:MSHR)
Israel · Delayed Price · Currency is ILS · Price in ILA 548.40
-6.00 (-1.08%)
At close: Dec 18, 2025
TLV:MSHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 554.40 | 559.00 | 540.00 | 548.40 | 548.40 | -1.08% | 29,129 |
| Dec 17, 2025 | 555.00 | 555.00 | 542.60 | 554.40 | 554.40 | -0.11% | 12,907 |
| Dec 16, 2025 | 564.90 | 564.90 | 550.00 | 555.00 | 555.00 | -1.65% | 37,352 |
| Dec 15, 2025 | 563.20 | 568.90 | 554.80 | 564.30 | 564.30 | 0.20% | 1,689 |
| Dec 14, 2025 | 569.30 | 573.00 | 561.00 | 563.20 | 563.20 | -1.07% | 16,348 |
| Dec 11, 2025 | 576.40 | 569.90 | 555.10 | 569.30 | 569.30 | -1.23% | 1,337 |
| Dec 10, 2025 | 576.40 | 576.40 | 576.40 | 576.40 | 576.40 | - | 21,786 |
| Dec 9, 2025 | 579.40 | 579.40 | 575.00 | 576.40 | 576.40 | -0.52% | 4,721 |
| Dec 8, 2025 | 582.70 | 590.00 | 550.10 | 579.40 | 579.40 | -0.57% | 8,783 |
| Dec 7, 2025 | 580.00 | 589.50 | 573.40 | 582.70 | 582.70 | -0.50% | 11,207 |
| Dec 4, 2025 | 578.50 | 600.00 | 576.90 | 585.60 | 585.60 | 1.23% | 13,537 |
| Dec 3, 2025 | 558.00 | 580.10 | 558.00 | 578.50 | 578.50 | 3.67% | 5,524 |
| Dec 2, 2025 | 552.70 | 559.00 | 548.90 | 558.00 | 558.00 | 0.96% | 46,446 |
| Dec 1, 2025 | 552.80 | 552.80 | 552.60 | 552.70 | 552.70 | -0.02% | 215 |
| Nov 30, 2025 | 544.10 | 558.80 | 540.50 | 552.80 | 552.80 | 1.60% | 16,271 |
| Nov 27, 2025 | 532.80 | 545.00 | 529.70 | 544.10 | 544.10 | 2.12% | 32,294 |
| Nov 26, 2025 | 561.00 | 561.00 | 530.00 | 532.80 | 532.80 | -5.03% | 79,651 |
| Nov 25, 2025 | 582.30 | 582.30 | 549.60 | 561.00 | 561.00 | -3.66% | 23,446 |
| Nov 24, 2025 | 577.50 | 585.00 | 577.50 | 582.30 | 582.30 | 0.83% | 11,184 |
| Nov 23, 2025 | 584.30 | 584.30 | 568.00 | 577.50 | 577.50 | -1.16% | 7,615 |
| Nov 20, 2025 | 599.40 | 599.40 | 579.70 | 584.30 | 584.30 | -2.52% | 5,024 |
| Nov 19, 2025 | 604.00 | 604.00 | 587.40 | 599.40 | 599.40 | -0.76% | 6,479 |
| Nov 18, 2025 | 615.00 | 615.00 | 604.00 | 604.00 | 604.00 | -1.79% | 1,514 |
| Nov 17, 2025 | 613.00 | 615.60 | 610.00 | 615.00 | 615.00 | 0.33% | 1,685 |
| Nov 16, 2025 | 613.10 | 613.10 | 613.00 | 613.00 | 613.00 | -0.02% | 192 |
| Nov 13, 2025 | 615.60 | 615.60 | 608.30 | 613.10 | 613.10 | -0.31% | 7,065 |
| Nov 12, 2025 | 615.60 | 615.60 | 614.80 | 615.00 | 615.00 | -0.10% | 232 |
| Nov 11, 2025 | 615.10 | 618.50 | 604.00 | 615.60 | 615.60 | 0.08% | 626 |
| Nov 10, 2025 | 611.90 | 622.10 | 610.40 | 615.10 | 615.10 | 0.52% | 4,437 |
| Nov 9, 2025 | 614.80 | 614.80 | 610.30 | 611.90 | 611.90 | -0.47% | 12,339 |
| Nov 6, 2025 | 624.00 | 624.00 | 610.00 | 614.80 | 614.80 | -1.47% | 17,900 |
| Nov 5, 2025 | 625.40 | 632.50 | 622.00 | 624.00 | 624.00 | -0.22% | 6,427 |
| Nov 4, 2025 | 624.00 | 641.00 | 624.00 | 625.40 | 625.40 | 0.22% | 3,610 |
| Nov 3, 2025 | 616.50 | 624.70 | 616.40 | 624.00 | 624.00 | 1.22% | 8,359 |
| Nov 2, 2025 | 624.70 | 624.70 | 603.60 | 616.50 | 616.50 | -1.31% | 46,776 |
| Oct 30, 2025 | 626.60 | 626.60 | 624.40 | 624.70 | 624.70 | -0.30% | 271 |
| Oct 29, 2025 | 632.30 | 632.30 | 617.40 | 626.60 | 626.60 | -0.90% | 2,203 |
| Oct 28, 2025 | 632.30 | 632.30 | 632.30 | 632.30 | 632.30 | - | 97 |
| Oct 27, 2025 | 644.90 | 644.90 | 625.00 | 632.30 | 632.30 | -1.95% | 4,142 |
| Oct 26, 2025 | 650.00 | 650.00 | 642.60 | 644.90 | 644.90 | -0.12% | 1,820 |
| Oct 23, 2025 | 641.20 | 646.00 | 641.20 | 645.70 | 645.70 | 0.70% | 753 |
| Oct 22, 2025 | 635.50 | 641.50 | 613.70 | 641.20 | 641.20 | 0.90% | 9,464 |
| Oct 21, 2025 | 640.30 | 635.00 | 635.00 | 635.50 | 635.50 | -0.75% | 289 |
| Oct 20, 2025 | 640.00 | 641.70 | 639.90 | 640.30 | 640.30 | 0.05% | 4,522 |
| Oct 19, 2025 | 643.00 | 643.00 | 640.00 | 640.00 | 640.00 | -0.47% | 325 |
| Oct 16, 2025 | 643.00 | 649.00 | 642.90 | 643.00 | 643.00 | - | 12,408 |
| Oct 15, 2025 | 646.80 | 679.10 | 633.10 | 643.00 | 643.00 | -0.59% | 1,708 |
| Oct 12, 2025 | 646.80 | 646.80 | 645.80 | 646.80 | 646.80 | - | 6,938 |
| Oct 9, 2025 | 629.80 | 656.00 | 629.80 | 646.80 | 646.80 | 2.70% | 8,486 |
| Oct 8, 2025 | 630.30 | 643.00 | 611.10 | 629.80 | 629.80 | -0.08% | 4,352 |