Mishorim Real Estate Investments Ltd (TLV:MSHR)
Israel · Delayed Price · Currency is ILS · Price in ILA 610.00
-14.00 (-2.24%)
Nov 6, 2025, 5:24 PM IDT
TLV:MSHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 640.30 | 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 |
| Oct 5, 2025 | 623.30 | 646.10 | 623.30 | 630.30 | 630.30 | 1.12% | 2,633 |
| Sep 30, 2025 | 673.90 | 673.90 | 623.00 | 623.30 | 623.30 | -0.06% | 48,101 |
| Sep 29, 2025 | 623.00 | 629.70 | 623.00 | 623.70 | 623.70 | -0.03% | 5,276 |
| Sep 28, 2025 | 622.70 | 630.00 | 622.60 | 623.90 | 623.90 | 0.19% | 10,808 |
| Sep 25, 2025 | 623.30 | 629.70 | 611.10 | 622.70 | 622.70 | -0.10% | 2,201 |
| Sep 21, 2025 | 601.10 | 627.90 | 601.10 | 623.30 | 623.30 | 1.80% | 1,452 |
| Sep 18, 2025 | 601.10 | 614.70 | 601.10 | 612.30 | 612.30 | 1.86% | 4,000 |
| Sep 17, 2025 | 600.10 | 604.10 | 600.00 | 601.10 | 601.10 | -0.50% | 9,712 |
| Sep 16, 2025 | 650.40 | 650.40 | 601.00 | 604.10 | 604.10 | -0.18% | 18,262 |
| Sep 15, 2025 | 606.00 | 607.20 | 603.00 | 605.20 | 605.20 | -0.13% | 41,158 |
| Sep 14, 2025 | 612.80 | 612.80 | 601.20 | 606.00 | 606.00 | -1.11% | 3,915 |
| Sep 11, 2025 | 618.70 | 618.70 | 601.20 | 612.80 | 612.80 | -0.95% | 3,368 |
| Sep 10, 2025 | 620.30 | 620.30 | 615.00 | 618.70 | 618.70 | -0.26% | 173 |
| Sep 9, 2025 | 660.90 | 660.90 | 611.10 | 620.30 | 620.30 | 1.49% | 7,806 |
| Sep 8, 2025 | 606.20 | 612.00 | 606.20 | 611.20 | 611.20 | 0.10% | 10,600 |
| Sep 7, 2025 | 629.80 | 629.80 | 608.00 | 610.60 | 610.60 | -3.05% | 67,675 |
| Sep 4, 2025 | 629.90 | 629.90 | 629.50 | 629.80 | 629.80 | -0.02% | 9,111 |
| Sep 3, 2025 | 629.50 | 635.50 | 621.20 | 629.90 | 629.90 | 0.06% | 33,253 |
| Sep 2, 2025 | 621.20 | 635.00 | 621.20 | 629.50 | 629.50 | -0.03% | 3,328 |
| Sep 1, 2025 | 632.10 | 640.00 | 622.00 | 629.70 | 629.70 | -0.38% | 398 |
| Aug 31, 2025 | 641.10 | 642.90 | 628.30 | 632.10 | 632.10 | -1.40% | 12,772 |
| Aug 28, 2025 | 638.70 | 646.80 | 636.30 | 641.10 | 641.10 | 0.38% | 52,989 |
| Aug 27, 2025 | 651.00 | 651.00 | 635.00 | 638.70 | 638.70 | -1.89% | 28,022 |
| Aug 26, 2025 | 664.80 | 680.30 | 648.10 | 651.00 | 651.00 | -2.08% | 9,031 |
| Aug 25, 2025 | 672.50 | 672.50 | 664.80 | 664.80 | 664.80 | -1.14% | 13,602 |
| Aug 24, 2025 | 669.10 | 682.30 | 664.20 | 672.50 | 672.50 | 1.72% | 6,036 |
| Aug 21, 2025 | 679.70 | 688.40 | 650.00 | 661.10 | 661.10 | -2.74% | 28,578 |
| Aug 20, 2025 | 685.00 | 685.00 | 677.60 | 679.70 | 679.70 | -0.77% | 810 |
| Aug 19, 2025 | 665.00 | 686.20 | 665.00 | 685.00 | 685.00 | 1.42% | 463 |
| Aug 18, 2025 | 670.70 | 683.00 | 670.70 | 675.40 | 675.40 | 0.70% | 27,164 |