Mishorim Real Estate Investments Ltd (TLV:MSHR)
Israel · Delayed Price · Currency is ILS · Price in ILA 690.00
-18.20 (-2.57%)
Jul 31, 2025, 5:24 PM IDT
TLV:MSHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2025 | 750.10 | 754.10 | 733.90 | 749.10 | 749.10 | 1.02% | 36,544 |
| Jul 3, 2025 | 722.10 | 745.90 | 722.10 | 741.50 | 741.50 | 2.69% | 40,279 |
| Jul 2, 2025 | 700.70 | 734.60 | 700.00 | 722.10 | 722.10 | 3.05% | 50,015 |
| Jul 1, 2025 | 701.00 | 711.80 | 699.80 | 700.70 | 700.70 | -0.04% | 46,137 |
| Jun 30, 2025 | 707.20 | 707.20 | 695.00 | 701.00 | 701.00 | -0.88% | 61,489 |
| Jun 29, 2025 | 736.70 | 736.70 | 700.10 | 707.20 | 707.20 | 1.30% | 12,358 |
| Jun 26, 2025 | 706.60 | 710.00 | 691.10 | 698.10 | 698.10 | -1.20% | 25,126 |
| Jun 25, 2025 | 708.00 | 713.90 | 704.90 | 706.60 | 706.60 | -0.20% | 4,298 |
| Jun 24, 2025 | 698.80 | 730.00 | 698.80 | 708.00 | 708.00 | 1.32% | 95,563 |
| Jun 23, 2025 | 702.20 | 715.90 | 698.50 | 698.80 | 698.80 | -0.48% | 100,997 |
| Jun 22, 2025 | 716.80 | 727.20 | 700.00 | 702.20 | 702.20 | -2.04% | 18,472 |
| Jun 19, 2025 | 717.00 | 717.00 | 716.70 | 716.80 | 716.80 | -0.03% | 191 |
| Jun 18, 2025 | 720.70 | 720.70 | 716.90 | 717.00 | 717.00 | -0.51% | 942 |
| Jun 17, 2025 | 728.00 | 728.00 | 700.00 | 720.70 | 720.70 | 0.08% | 2,334 |
| Jun 16, 2025 | 684.20 | 729.40 | 684.20 | 720.10 | 720.10 | 5.25% | 5,264 |
| Jun 15, 2025 | 697.20 | 719.30 | 683.00 | 684.20 | 684.20 | -1.86% | 8,902 |
| Jun 12, 2025 | 710.90 | 710.90 | 683.10 | 697.20 | 697.20 | -1.93% | 11,505 |
| Jun 11, 2025 | 711.60 | 711.60 | 704.40 | 710.90 | 710.90 | -0.10% | 1,102 |
| Jun 10, 2025 | 726.30 | 726.30 | 701.00 | 711.60 | 711.60 | -2.02% | 16,025 |
| Jun 9, 2025 | 731.20 | 731.20 | 720.90 | 726.30 | 726.30 | -0.67% | 1,070 |
| Jun 8, 2025 | 713.80 | 749.80 | 713.80 | 731.20 | 731.20 | 2.44% | 4,049 |
| Jun 5, 2025 | 720.80 | 720.80 | 709.00 | 713.80 | 713.80 | -0.97% | 10,498 |
| Jun 4, 2025 | 720.00 | 736.70 | 714.20 | 720.80 | 720.80 | 3.15% | 17,706 |
| Jun 3, 2025 | 679.70 | 699.00 | 677.00 | 698.80 | 698.80 | 2.81% | 17,988 |
| May 29, 2025 | 685.20 | 685.20 | 674.70 | 679.70 | 679.70 | -0.80% | 3,981 |
| May 28, 2025 | 690.00 | 698.80 | 680.40 | 685.20 | 685.20 | -0.70% | 1,593 |
| May 27, 2025 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | -1.43% | 15,093 |
| May 26, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 139 |
| May 25, 2025 | 699.30 | 700.00 | 699.30 | 700.00 | 700.00 | 0.10% | 371 |
| May 22, 2025 | 698.20 | 700.00 | 698.20 | 699.30 | 699.30 | 0.16% | 188 |
| May 21, 2025 | 701.00 | 701.00 | 685.00 | 698.20 | 698.20 | -0.40% | 1,068 |