Mishorim Real Estate Investments Ltd (TLV:MSHR)
Israel · Delayed Price · Currency is ILS · Price in ILA 340.00
+0.10 (0.03%)
Aug 25, 2026, 3:55 PM IDT
TLV:MSHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |