Mishorim Real Estate Investments Ltd (TLV:MSHR)
Israel · Delayed Price · Currency is ILS · Price in ILA 307.60
-6.30 (-2.01%)
Jun 5, 2026, 1:44 PM IDT
TLV:MSHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 412.50 | 412.50 | 400.00 | 405.50 | 405.50 | -1.70% | 10,038 |
| May 20, 2026 | 447.00 | 444.00 | 407.10 | 412.50 | 412.50 | -7.72% | 134,954 |
| May 19, 2026 | 458.60 | 458.60 | 444.00 | 447.00 | 447.00 | -2.53% | 5,880 |
| May 18, 2026 | 466.10 | 466.10 | 444.10 | 458.60 | 458.60 | -1.61% | 522 |
| May 15, 2026 | 485.00 | 485.00 | 465.00 | 466.10 | 466.10 | -1.12% | 620 |
| May 14, 2026 | 488.40 | 483.90 | 470.00 | 471.40 | 471.40 | -3.48% | 4,712 |
| May 13, 2026 | 513.80 | 500.00 | 476.70 | 488.40 | 488.40 | -4.94% | 14,861 |
| May 12, 2026 | 513.80 | 513.80 | 513.80 | 513.80 | 513.80 | - | 21 |
| May 11, 2026 | 513.80 | 513.80 | 513.80 | 513.80 | 513.80 | - | 99 |
| May 8, 2026 | 513.80 | 513.80 | 513.80 | 513.80 | 513.80 | - | 211 |
| May 7, 2026 | 513.80 | 513.80 | 513.80 | 513.80 | 513.80 | - | 1,730 |
| May 6, 2026 | 517.00 | 517.00 | 513.80 | 513.80 | 513.80 | -0.64% | 686 |
| May 5, 2026 | 519.40 | 493.40 | 493.40 | 517.10 | 517.10 | -0.44% | 36 |
| May 4, 2026 | 528.90 | 528.90 | 500.00 | 519.40 | 519.40 | 4.42% | 2,954 |
| May 1, 2026 | 497.40 | 497.40 | 497.40 | 497.40 | 497.40 | - | 19 |
| Apr 30, 2026 | 497.40 | 497.40 | 497.40 | 497.40 | 497.40 | - | 88 |
| Apr 29, 2026 | 497.40 | 497.40 | 497.00 | 497.40 | 497.40 | - | 301 |
| Apr 28, 2026 | 496.30 | 499.90 | 496.30 | 497.40 | 497.40 | 0.22% | 141 |
| Apr 27, 2026 | 496.30 | 496.30 | 496.30 | 496.30 | 496.30 | - | 100 |
| Apr 24, 2026 | 496.90 | 496.90 | 490.00 | 496.30 | 496.30 | -0.12% | 5,328 |
| Apr 23, 2026 | 497.80 | 490.00 | 490.00 | 496.90 | 496.90 | -0.18% | 49 |
| Apr 20, 2026 | 497.80 | 497.80 | 497.80 | 497.80 | 497.80 | - | 309 |
| Apr 17, 2026 | 497.80 | 497.80 | 497.80 | 497.80 | 497.80 | - | 256 |
| Apr 16, 2026 | 497.90 | 497.80 | 497.80 | 497.80 | 497.80 | -0.02% | 711 |
| Apr 15, 2026 | 498.60 | 497.90 | 497.90 | 497.90 | 497.90 | -0.14% | 1,024 |
| Apr 14, 2026 | 483.50 | 505.90 | 483.50 | 498.60 | 498.60 | 3.12% | 4,368 |
| Apr 13, 2026 | 510.00 | 510.00 | 478.30 | 483.50 | 483.50 | -5.20% | 4,351 |
| Apr 10, 2026 | 529.60 | 510.00 | 510.00 | 510.00 | 510.00 | -3.70% | 1,371 |
| Apr 9, 2026 | 529.60 | 529.60 | 529.60 | 529.60 | 529.60 | - | 1,162 |
| Apr 6, 2026 | 453.40 | 529.70 | 529.60 | 529.60 | 529.60 | 16.81% | 2,208 |
| Apr 3, 2026 | 455.60 | 461.50 | 451.00 | 453.40 | 453.40 | -0.48% | 1,947 |
| Mar 31, 2026 | 450.20 | 469.70 | 450.20 | 455.60 | 455.60 | -3.00% | 3,313 |
| Mar 30, 2026 | 488.00 | 475.00 | 451.00 | 469.70 | 469.70 | -3.75% | 11,712 |
| Mar 27, 2026 | 489.10 | 489.10 | 475.00 | 488.00 | 488.00 | -0.22% | 136 |
| Mar 26, 2026 | 500.00 | 500.00 | 480.00 | 489.10 | 489.10 | -2.18% | 3,065 |
| Mar 25, 2026 | 505.20 | 505.20 | 500.00 | 500.00 | 500.00 | -1.03% | 1,017 |
| Mar 24, 2026 | 509.70 | 510.00 | 499.50 | 505.20 | 505.20 | -0.88% | 321 |
| Mar 23, 2026 | 509.70 | 509.70 | 509.70 | 509.70 | 509.70 | - | 108 |
| Mar 20, 2026 | 510.70 | 510.00 | 509.30 | 509.70 | 509.70 | -0.20% | 2,097 |
| Mar 19, 2026 | 500.00 | 516.80 | 516.80 | 510.70 | 510.70 | 2.14% | 279 |
| Mar 18, 2026 | 490.60 | 516.80 | 490.60 | 500.00 | 500.00 | 1.92% | 52,550 |
| Mar 17, 2026 | 452.90 | 525.00 | 452.90 | 490.60 | 490.60 | 8.32% | 11,904 |