Mishorim Real Estate Investments Ltd (TLV:MSHR)
Israel · Delayed Price · Currency is ILS · Price in ILA 605.20
-4.20 (-0.69%)
Sep 16, 2025, 5:24 PM IDT
TLV:MSHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2025 | 684.90 | 684.90 | 668.10 | 670.70 | 670.70 | -1.41% | 20,355 |
| Aug 14, 2025 | 684.00 | 690.00 | 677.00 | 680.30 | 680.30 | -0.54% | 12,623 |
| Aug 13, 2025 | 684.70 | 689.90 | 677.10 | 684.00 | 684.00 | -0.10% | 43,441 |
| Aug 12, 2025 | 695.10 | 695.10 | 677.20 | 684.70 | 684.70 | -1.50% | 11,759 |
| Aug 11, 2025 | 697.00 | 699.40 | 694.00 | 695.10 | 695.10 | -0.27% | 2,299 |
| Aug 10, 2025 | 694.00 | 704.90 | 692.00 | 697.00 | 697.00 | 0.32% | 10,908 |
| Aug 7, 2025 | 695.50 | 726.90 | 692.00 | 694.80 | 694.80 | -0.10% | 10,837 |
| Aug 6, 2025 | 705.10 | 705.10 | 692.30 | 695.50 | 695.50 | -1.36% | 718 |
| Aug 5, 2025 | 712.30 | 712.30 | 693.80 | 705.10 | 705.10 | -1.01% | 1,501 |
| Aug 4, 2025 | 691.60 | 713.00 | 691.60 | 712.30 | 712.30 | 2.99% | 1,106 |
| Jul 31, 2025 | 708.20 | 721.40 | 682.00 | 691.60 | 691.60 | -2.34% | 52,201 |
| Jul 30, 2025 | 708.10 | 721.90 | 708.10 | 708.20 | 708.20 | 0.01% | 6,137 |
| Jul 29, 2025 | 723.30 | 723.30 | 707.00 | 708.10 | 708.10 | -2.10% | 5,520 |
| Jul 28, 2025 | 715.10 | 727.70 | 713.70 | 723.30 | 723.30 | 1.15% | 8,591 |
| Jul 27, 2025 | 716.90 | 723.20 | 709.00 | 715.10 | 715.10 | -0.25% | 33,274 |
| Jul 24, 2025 | 729.20 | 735.00 | 715.00 | 716.90 | 716.90 | -1.69% | 33,602 |
| Jul 23, 2025 | 736.60 | 739.10 | 722.70 | 729.20 | 729.20 | -1.00% | 24,420 |
| Jul 22, 2025 | 730.80 | 741.90 | 727.90 | 736.60 | 736.60 | 0.79% | 272 |
| Jul 21, 2025 | 744.00 | 744.00 | 724.90 | 730.80 | 730.80 | -1.76% | 3,736 |
| Jul 20, 2025 | 744.00 | 744.00 | 743.80 | 743.90 | 743.90 | 1.93% | 918 |
| Jul 17, 2025 | 724.90 | 738.10 | 724.00 | 729.80 | 729.80 | 0.68% | 3,690 |
| Jul 16, 2025 | 715.00 | 736.30 | 715.00 | 724.90 | 724.90 | 0.89% | 2,254 |
| Jul 15, 2025 | 697.00 | 734.00 | 697.00 | 718.50 | 718.50 | -1.78% | 61,941 |
| Jul 14, 2025 | 719.30 | 738.50 | 710.80 | 731.50 | 731.50 | 1.70% | 1,007 |
| Jul 13, 2025 | 738.10 | 738.10 | 710.40 | 719.30 | 719.30 | -2.55% | 1,510 |
| Jul 10, 2025 | 739.10 | 739.10 | 731.10 | 738.10 | 738.10 | -0.14% | 1,528 |
| Jul 9, 2025 | 740.00 | 740.00 | 725.50 | 739.10 | 739.10 | -0.12% | 48,159 |
| Jul 8, 2025 | 701.10 | 744.80 | 701.10 | 740.00 | 740.00 | -0.91% | 495 |
| Jul 7, 2025 | 749.10 | 749.10 | 740.20 | 746.80 | 746.80 | -0.31% | 7,636 |