Mishorim Real Estate Investments Ltd (TLV:MSHR)
Israel · Delayed Price · Currency is ILS · Price in ILA 349.50
+0.40 (0.11%)
Oct 1, 2026, 2:24 PM IDT
TLV:MSHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 349.10 | 350.00 | 349.00 | 349.50 | 349.50 | 0.11% | 3,066 |
| Sep 30, 2026 | 349.60 | 349.60 | 335.00 | 349.10 | 349.10 | -0.14% | 1,038 |
| Sep 29, 2026 | 345.00 | 349.80 | 335.10 | 349.60 | 349.60 | 1.33% | 828 |
| Sep 28, 2026 | 344.90 | 348.30 | 335.10 | 345.00 | 345.00 | 0.03% | 1,173 |
| Sep 24, 2026 | 345.60 | 350.00 | 335.10 | 344.90 | 344.90 | -0.20% | 13,853 |
| Sep 23, 2026 | 342.50 | 362.60 | 343.00 | 345.60 | 345.60 | 0.91% | 18,714 |
| Sep 22, 2026 | 326.20 | 350.00 | 326.20 | 342.50 | 342.50 | -2.78% | 18,624 |
| Sep 17, 2026 | 369.00 | 369.00 | 324.00 | 352.30 | 352.30 | -0.54% | 47 |
| Sep 16, 2026 | 367.10 | 363.00 | 344.90 | 354.20 | 354.20 | -3.51% | 1,111 |
| Sep 15, 2026 | 354.50 | 369.90 | 354.50 | 367.10 | 367.10 | 3.55% | 3,635 |
| Sep 14, 2026 | 369.00 | 369.00 | 350.60 | 354.50 | 354.50 | -0.95% | 711 |
| Sep 10, 2026 | 351.50 | 364.80 | 333.00 | 357.90 | 357.90 | 1.82% | 15,961 |
| Sep 9, 2026 | 363.60 | 363.60 | 345.60 | 351.50 | 351.50 | -3.33% | 562 |
| Sep 8, 2026 | 350.60 | 368.00 | 362.00 | 363.60 | 363.60 | 3.71% | 8,017 |
| Sep 7, 2026 | 350.20 | 358.00 | 350.20 | 350.60 | 350.60 | 0.11% | 30 |
| Sep 4, 2026 | 341.70 | 366.30 | 341.70 | 350.20 | 350.20 | 2.49% | 190 |
| Sep 3, 2026 | 354.00 | 363.00 | 336.60 | 341.70 | 341.70 | -3.47% | 3,295 |
| Sep 2, 2026 | 368.30 | 368.30 | 349.90 | 354.00 | 354.00 | 1.32% | 626 |
| Sep 1, 2026 | 340.00 | 363.00 | 340.00 | 349.40 | 349.40 | -3.67% | 4,597 |
| Aug 31, 2026 | 359.40 | 365.00 | 359.40 | 362.70 | 362.70 | 0.92% | 678 |
| Aug 28, 2026 | 338.60 | 367.00 | 338.60 | 359.40 | 359.40 | 6.14% | 52,031 |
| Aug 27, 2026 | 339.90 | 338.80 | 333.10 | 338.60 | 338.60 | -0.38% | 3,426 |
| Aug 26, 2026 | 339.70 | 340.00 | 324.40 | 339.90 | 339.90 | 0.06% | 19,227 |
| Aug 25, 2026 | 339.90 | 340.90 | 333.00 | 339.70 | 339.70 | -0.06% | 15,542 |
| Aug 24, 2026 | 339.90 | 345.00 | 336.90 | 339.90 | 339.90 | - | 35,021 |
| Aug 21, 2026 | 340.90 | 340.90 | 339.80 | 339.90 | 339.90 | -0.29% | 4,358 |
| Aug 20, 2026 | 320.50 | 344.70 | 321.60 | 340.90 | 340.90 | 6.37% | 5,942 |
| Aug 19, 2026 | 316.80 | 332.40 | 320.50 | 320.50 | 320.50 | 1.17% | 2,694 |
| Aug 18, 2026 | 324.10 | 304.00 | 304.00 | 316.80 | 316.80 | -2.25% | 226 |
| Aug 17, 2026 | 321.20 | 330.00 | 320.50 | 324.10 | 324.10 | 0.90% | 9,745 |
| Aug 14, 2026 | 322.70 | 321.20 | 319.30 | 321.20 | 321.20 | -0.46% | 318 |
| Aug 13, 2026 | 311.00 | 345.00 | 301.00 | 322.70 | 322.70 | 3.76% | 211,740 |
| Aug 12, 2026 | 313.30 | 301.00 | 301.00 | 311.00 | 311.00 | -0.73% | 114 |
| Aug 11, 2026 | 312.40 | 315.00 | 312.40 | 313.30 | 313.30 | 0.29% | 11,403 |
| Aug 10, 2026 | 305.40 | 320.00 | 300.00 | 312.40 | 312.40 | 2.29% | 20,941 |
| Aug 7, 2026 | 289.60 | 318.00 | 289.60 | 305.40 | 305.40 | 5.46% | 7,260 |
| Aug 6, 2026 | 323.40 | 330.00 | 247.50 | 289.60 | 289.60 | -10.45% | 27,060 |
| Aug 5, 2026 | 322.10 | 326.00 | 326.00 | 323.40 | 323.40 | 0.40% | 210 |
| 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 |