Mishorim Real Estate Investments Ltd (TLV:MSHR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
660.00
-12.50 (-1.86%)
Aug 25, 2025, 4:41 PM IDT

TLV:MSHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2025679.70688.40650.00661.10661.10-2.74%28,578
Aug 20, 2025685.00685.00677.60679.70679.70-0.77%810
Aug 19, 2025665.00686.20665.00685.00685.001.42%463
Aug 18, 2025670.70683.00670.70675.40675.400.70%27,164
Aug 17, 2025684.90684.90668.10670.70670.70-1.41%20,355
Aug 14, 2025684.00690.00677.00680.30680.30-0.54%12,623
Aug 13, 2025684.70689.90677.10684.00684.00-0.10%43,441
Aug 12, 2025695.10695.10677.20684.70684.70-1.50%11,759
Aug 11, 2025697.00699.40694.00695.10695.10-0.27%2,299
Aug 10, 2025694.00704.90692.00697.00697.000.32%10,908
Aug 7, 2025695.50726.90692.00694.80694.80-0.10%10,837
Aug 6, 2025705.10705.10692.30695.50695.50-1.36%718
Aug 5, 2025712.30712.30693.80705.10705.10-1.01%1,501
Aug 4, 2025691.60713.00691.60712.30712.302.99%1,106
Jul 31, 2025708.20721.40682.00691.60691.60-2.34%52,201
Jul 30, 2025708.10721.90708.10708.20708.200.01%6,137
Jul 29, 2025723.30723.30707.00708.10708.10-2.10%5,520
Jul 28, 2025715.10727.70713.70723.30723.301.15%8,591
Jul 27, 2025716.90723.20709.00715.10715.10-0.25%33,274
Jul 24, 2025729.20735.00715.00716.90716.90-1.69%33,602
Jul 23, 2025736.60739.10722.70729.20729.20-1.00%24,420
Jul 22, 2025730.80741.90727.90736.60736.600.79%272
Jul 21, 2025744.00744.00724.90730.80730.80-1.76%3,736
Jul 20, 2025744.00744.00743.80743.90743.901.93%918
Jul 17, 2025724.90738.10724.00729.80729.800.68%3,690
Jul 16, 2025715.00736.30715.00724.90724.900.89%2,254
Jul 15, 2025697.00734.00697.00718.50718.50-1.78%61,941
Jul 14, 2025719.30738.50710.80731.50731.501.70%1,007
Jul 13, 2025738.10738.10710.40719.30719.30-2.55%1,510
Jul 10, 2025739.10739.10731.10738.10738.10-0.14%1,528
Jul 9, 2025740.00740.00725.50739.10739.10-0.12%48,159
Jul 8, 2025701.10744.80701.10740.00740.00-0.91%495
Jul 7, 2025749.10749.10740.20746.80746.80-0.31%7,636
Jul 6, 2025750.10754.10733.90749.10749.101.02%36,544
Jul 3, 2025722.10745.90722.10741.50741.502.69%40,279
Jul 2, 2025700.70734.60700.00722.10722.103.05%50,015
Jul 1, 2025701.00711.80699.80700.70700.70-0.04%46,137
Jun 30, 2025707.20707.20695.00701.00701.00-0.88%61,489
Jun 29, 2025736.70736.70700.10707.20707.201.30%12,358
Jun 26, 2025706.60710.00691.10698.10698.10-1.20%25,126
Jun 25, 2025708.00713.90704.90706.60706.60-0.20%4,298
Jun 24, 2025698.80730.00698.80708.00708.001.32%95,563
Jun 23, 2025702.20715.90698.50698.80698.80-0.48%100,997
Jun 22, 2025716.80727.20700.00702.20702.20-2.04%18,472
Jun 19, 2025717.00717.00716.70716.80716.80-0.03%191
Jun 18, 2025720.70720.70716.90717.00717.00-0.51%942
Jun 17, 2025728.00728.00700.00720.70720.700.08%2,334
Jun 16, 2025684.20729.40684.20720.10720.105.25%5,264
Jun 15, 2025697.20719.30683.00684.20684.20-1.86%8,902
Jun 12, 2025710.90710.90683.10697.20697.20-1.93%11,505