Mishorim Real Estate Investments Ltd (TLV:MSHR)
Israel · Delayed Price · Currency is ILS · Price in ILA 537.00
+4.20 (0.79%)
Nov 27, 2025, 5:24 PM IDT
TLV:MSHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |