Mishorim Real Estate Investments Ltd (TLV:MSHR)
Israel · Delayed Price · Currency is ILS · Price in ILA 322.10
+4.20 (1.32%)
Aug 4, 2026, 5:24 PM IDT
TLV:MSHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 317.90 | 330.00 | 310.00 | 322.10 | 322.10 | 1.32% | 482 |
| Aug 3, 2026 | 322.20 | 323.00 | 312.10 | 317.90 | 317.90 | -1.33% | 16,629 |
| Jul 31, 2026 | 320.30 | 329.00 | 329.00 | 322.20 | 322.20 | 0.59% | 150 |
| Jul 30, 2026 | 321.90 | 314.00 | 314.00 | 320.30 | 320.30 | -0.50% | 141 |
| Jul 29, 2026 | 329.30 | 329.30 | 311.00 | 321.90 | 321.90 | -2.25% | 6,667 |
| Jul 28, 2026 | 331.10 | 321.00 | 321.00 | 329.30 | 329.30 | -0.54% | 125 |
| Jul 27, 2026 | 340.00 | 340.00 | 330.00 | 331.10 | 331.10 | 0.33% | 28,727 |
| Jul 24, 2026 | 344.00 | 344.00 | 330.00 | 330.00 | 330.00 | -1.90% | 124,199 |
| Jul 22, 2026 | 335.80 | 346.90 | 331.10 | 336.40 | 336.40 | 0.18% | 133,862 |
| Jul 21, 2026 | 345.20 | 345.20 | 320.20 | 335.80 | 335.80 | -2.72% | 5,812 |
| Jul 20, 2026 | 332.00 | 346.90 | 344.90 | 345.20 | 345.20 | 3.98% | 14,519 |
| Jul 17, 2026 | 332.20 | 332.00 | 332.00 | 332.00 | 332.00 | -0.06% | 5,011 |
| Jul 16, 2026 | 335.30 | 335.30 | 332.00 | 332.20 | 332.20 | -0.92% | 2,396 |
| Jul 15, 2026 | 330.50 | 345.00 | 325.00 | 335.30 | 335.30 | 1.45% | 16,496 |
| Jul 14, 2026 | 331.30 | 343.00 | 325.00 | 330.50 | 330.50 | -0.24% | 19,579 |
| Jul 13, 2026 | 286.70 | 347.10 | 286.70 | 331.30 | 331.30 | 13.58% | 119,041 |
| Jul 10, 2026 | 291.80 | 291.80 | 284.00 | 291.70 | 291.70 | -0.03% | 3,426 |
| Jul 9, 2026 | 291.60 | 292.00 | 291.60 | 291.80 | 291.80 | 0.07% | 620 |
| Jul 8, 2026 | 298.20 | 298.20 | 282.00 | 291.60 | 291.60 | -2.21% | 3,475 |
| Jul 7, 2026 | 285.00 | 298.60 | 285.00 | 298.20 | 298.20 | -0.10% | 38,705 |
| Jul 6, 2026 | 282.80 | 298.70 | 282.80 | 298.50 | 298.50 | 7.49% | 46,211 |
| Jul 3, 2026 | 292.40 | 292.40 | 270.00 | 277.70 | 277.70 | -5.03% | 38,900 |
| Jul 2, 2026 | 295.20 | 295.20 | 290.00 | 292.40 | 292.40 | -0.95% | 24,953 |
| Jul 1, 2026 | 288.30 | 296.50 | 288.30 | 295.20 | 295.20 | 2.39% | 4,467 |
| Jun 30, 2026 | 298.20 | 300.00 | 285.00 | 288.30 | 288.30 | -3.32% | 41,252 |
| Jun 29, 2026 | 303.40 | 310.30 | 285.00 | 298.20 | 298.20 | -1.71% | 23,878 |
| Jun 26, 2026 | 306.20 | 301.50 | 301.30 | 303.40 | 303.40 | -0.91% | 359 |
| Jun 25, 2026 | 293.50 | 306.70 | 293.50 | 306.20 | 306.20 | -0.52% | 6,666 |
| Jun 24, 2026 | 317.40 | 317.40 | 307.00 | 307.80 | 307.80 | 2.29% | 44,364 |
| Jun 23, 2026 | 307.00 | 307.00 | 294.50 | 300.90 | 300.90 | -1.99% | 7,790 |
| Jun 22, 2026 | 309.00 | 317.20 | 299.20 | 307.00 | 307.00 | -0.65% | 33,407 |
| Jun 19, 2026 | 310.40 | 311.00 | 303.10 | 309.00 | 309.00 | -0.45% | 5,583 |
| Jun 18, 2026 | 303.00 | 313.50 | 303.00 | 310.40 | 310.40 | 2.44% | 39,022 |
| Jun 17, 2026 | 301.50 | 328.60 | 300.00 | 303.00 | 303.00 | 0.50% | 122,484 |
| Jun 16, 2026 | 305.30 | 305.30 | 297.00 | 301.50 | 301.50 | -1.24% | 56,073 |
| Jun 15, 2026 | 309.60 | 317.90 | 305.00 | 305.30 | 305.30 | -1.39% | 32,375 |
| Jun 12, 2026 | 307.00 | 313.80 | 307.00 | 309.60 | 309.60 | 0.85% | 47,605 |
| Jun 11, 2026 | 313.20 | 313.20 | 301.20 | 307.00 | 307.00 | -1.98% | 71,982 |
| Jun 10, 2026 | 311.70 | 322.00 | 309.00 | 313.20 | 313.20 | 0.48% | 16,231 |
| Jun 9, 2026 | 315.00 | 320.00 | 309.10 | 311.70 | 311.70 | -1.05% | 7,854 |
| Jun 8, 2026 | 307.60 | 326.70 | 303.30 | 315.00 | 315.00 | 2.41% | 61,036 |
| Jun 5, 2026 | 313.90 | 313.90 | 306.00 | 307.60 | 307.60 | -2.01% | 15,421 |
| Jun 4, 2026 | 317.80 | 317.80 | 308.00 | 313.90 | 313.90 | -1.23% | 57,012 |
| Jun 3, 2026 | 332.60 | 332.60 | 315.70 | 317.80 | 317.80 | -4.45% | 77,507 |
| Jun 2, 2026 | 336.80 | 338.90 | 322.80 | 332.60 | 332.60 | -1.25% | 736 |
| Jun 1, 2026 | 334.20 | 338.90 | 332.60 | 336.80 | 336.80 | 0.78% | 19,638 |
| May 29, 2026 | 338.60 | 340.00 | 333.10 | 334.20 | 334.20 | -1.30% | 18,148 |
| May 28, 2026 | 361.00 | 361.00 | 334.00 | 338.60 | 338.60 | -6.20% | 50,592 |
| May 27, 2026 | 379.10 | 379.90 | 359.90 | 361.00 | 361.00 | -4.77% | 39,921 |
| May 26, 2026 | 405.50 | 405.50 | 370.10 | 379.10 | 379.10 | -6.51% | 33,588 |