Mishorim Real Estate Investments Ltd (TLV:MSHR)
Israel · Delayed Price · Currency is ILS · Price in ILA 453.40
-2.20 (-0.48%)
Apr 3, 2026, 1:44 PM IDT
TLV:MSHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 455.60 | 461.50 | 451.00 | 453.40 | 453.40 | -0.48% | 1,947 |
| Mar 31, 2026 | 450.20 | 469.70 | 450.20 | 455.60 | 455.60 | -3.00% | 3,313 |
| Mar 30, 2026 | 488.00 | 475.00 | 451.00 | 469.70 | 469.70 | -3.75% | 11,712 |
| Mar 27, 2026 | 489.10 | 489.10 | 475.00 | 488.00 | 488.00 | -0.22% | 136 |
| Mar 26, 2026 | 500.00 | 500.00 | 480.00 | 489.10 | 489.10 | -2.18% | 3,065 |
| Mar 25, 2026 | 505.20 | 505.20 | 500.00 | 500.00 | 500.00 | -1.03% | 1,017 |
| Mar 24, 2026 | 509.70 | 510.00 | 499.50 | 505.20 | 505.20 | -0.88% | 321 |
| Mar 23, 2026 | 509.70 | 509.70 | 509.70 | 509.70 | 509.70 | - | 108 |
| Mar 20, 2026 | 510.70 | 510.00 | 509.30 | 509.70 | 509.70 | -0.20% | 2,097 |
| Mar 19, 2026 | 500.00 | 516.80 | 516.80 | 510.70 | 510.70 | 2.14% | 279 |
| Mar 18, 2026 | 490.60 | 516.80 | 490.60 | 500.00 | 500.00 | 1.92% | 52,550 |
| Mar 17, 2026 | 452.90 | 525.00 | 452.90 | 490.60 | 490.60 | 8.32% | 11,904 |
| Mar 16, 2026 | 451.60 | 473.20 | 450.00 | 452.90 | 452.90 | 0.29% | 4,090 |
| Mar 13, 2026 | 458.70 | 495.40 | 450.00 | 451.60 | 451.60 | -1.55% | 7,363 |
| Mar 12, 2026 | 458.70 | 458.70 | 458.70 | 458.70 | 458.70 | - | 122 |
| Mar 11, 2026 | 462.20 | 462.20 | 445.00 | 458.70 | 458.70 | -0.76% | 90 |
| Mar 10, 2026 | 457.00 | 479.40 | 457.00 | 462.20 | 462.20 | 1.14% | 2,508 |
| Mar 9, 2026 | 488.00 | 488.00 | 451.00 | 457.00 | 457.00 | -6.35% | 5,460 |
| Mar 6, 2026 | 508.60 | 508.60 | 488.00 | 488.00 | 488.00 | -4.05% | 4,447 |
| Mar 5, 2026 | 513.00 | 520.00 | 497.90 | 508.60 | 508.60 | -0.86% | 4,254 |
| Mar 4, 2026 | 483.90 | 529.00 | 483.90 | 513.00 | 513.00 | 6.01% | 5,362 |
| Mar 2, 2026 | 458.10 | 485.00 | 458.10 | 483.90 | 483.90 | 5.63% | 6,066 |
| Feb 27, 2026 | 459.60 | 460.00 | 448.60 | 458.10 | 458.10 | -0.33% | 2,095 |
| Feb 26, 2026 | 464.40 | 467.90 | 452.50 | 459.60 | 459.60 | -1.03% | 8,715 |
| Feb 25, 2026 | 467.90 | 470.00 | 462.00 | 464.40 | 464.40 | -0.75% | 9,776 |
| Feb 24, 2026 | 474.60 | 473.60 | 460.20 | 467.90 | 467.90 | -1.41% | 36,708 |
| Feb 23, 2026 | 477.30 | 480.00 | 472.00 | 474.60 | 474.60 | -0.57% | 18,890 |
| Feb 20, 2026 | 479.20 | 479.60 | 475.00 | 477.30 | 477.30 | -0.40% | 21,665 |
| Feb 19, 2026 | 480.40 | 498.00 | 470.00 | 479.20 | 479.20 | -1.20% | 49,364 |
| Feb 18, 2026 | 499.90 | 502.20 | 480.40 | 485.00 | 485.00 | -2.98% | 3,539 |
| Feb 17, 2026 | 499.90 | 499.90 | 499.90 | 499.90 | 499.90 | - | 62 |
| Feb 16, 2026 | 491.10 | 500.00 | 482.60 | 499.90 | 499.90 | 1.79% | 16,620 |
| Feb 13, 2026 | 505.00 | 505.00 | 480.20 | 491.10 | 491.10 | 0.61% | 49,500 |
| Feb 12, 2026 | 489.00 | 489.00 | 487.40 | 488.10 | 488.10 | -0.18% | 11,187 |
| Feb 11, 2026 | 485.00 | 490.20 | 485.00 | 489.00 | 489.00 | -0.20% | 84,313 |
| Feb 10, 2026 | 500.00 | 498.00 | 485.10 | 490.00 | 490.00 | -2.00% | 81,041 |
| Feb 9, 2026 | 486.10 | 505.00 | 486.10 | 500.00 | 500.00 | 0.83% | 3,903 |
| Feb 6, 2026 | 495.90 | 495.90 | 495.90 | 495.90 | 495.90 | - | 659 |
| Feb 5, 2026 | 511.90 | 511.90 | 490.00 | 495.90 | 495.90 | -3.13% | 18,928 |
| Feb 4, 2026 | 511.00 | 515.10 | 509.00 | 511.90 | 511.90 | -0.60% | 33,613 |
| Feb 3, 2026 | 526.40 | 534.10 | 501.00 | 515.00 | 515.00 | -2.17% | 9,643 |
| Feb 2, 2026 | 539.90 | 539.90 | 520.80 | 526.40 | 526.40 | -1.48% | 16,535 |
| Jan 30, 2026 | 549.50 | 549.50 | 526.40 | 534.30 | 534.30 | 0.47% | 46,843 |
| Jan 29, 2026 | 533.70 | 535.00 | 510.50 | 531.80 | 531.80 | -0.36% | 18,366 |
| Jan 28, 2026 | 535.00 | 535.00 | 519.50 | 533.70 | 533.70 | -0.24% | 1,916 |
| Jan 27, 2026 | 535.30 | 535.30 | 535.00 | 535.00 | 535.00 | -0.06% | 87,630 |
| Jan 26, 2026 | 521.60 | 538.00 | 511.80 | 535.30 | 535.30 | 2.63% | 2,470 |
| Jan 23, 2026 | 535.10 | 535.10 | 515.90 | 521.60 | 521.60 | -2.52% | 2,043 |
| Jan 22, 2026 | 523.80 | 536.50 | 523.80 | 535.10 | 535.10 | 2.16% | 7,811 |
| Jan 21, 2026 | 599.00 | 599.00 | 521.50 | 523.80 | 523.80 | 2.67% | 36,336 |