Meshek Energy - Renewable Energies Ltd. (TLV:MSKE)
Israel · Delayed Price · Currency is ILS · Price in ILA 483.80
+3.90 (0.81%)
Sep 11, 2025, 5:24 PM IDT
TLV:MSKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 479.90 | 490.00 | 472.00 | 483.80 | 483.80 | 0.81% | 312,868 |
| Sep 10, 2025 | 462.60 | 480.00 | 454.90 | 479.90 | 479.90 | 3.74% | 1,409,103 |
| Sep 9, 2025 | 458.40 | 469.40 | 453.20 | 462.60 | 462.60 | 0.92% | 215,488 |
| Sep 8, 2025 | 470.00 | 470.00 | 437.00 | 458.40 | 458.40 | 1.62% | 249,263 |
| Sep 7, 2025 | 468.00 | 470.10 | 447.00 | 451.10 | 451.10 | 2.15% | 140,586 |
| Sep 4, 2025 | 433.30 | 450.00 | 433.30 | 441.60 | 441.60 | 1.92% | 291,556 |
| Sep 3, 2025 | 430.00 | 436.00 | 425.80 | 433.30 | 433.30 | 0.77% | 258,640 |
| Sep 2, 2025 | 430.00 | 433.70 | 420.00 | 430.00 | 430.00 | - | 512,144 |
| Sep 1, 2025 | 429.70 | 438.00 | 423.40 | 430.00 | 430.00 | 0.07% | 358,878 |
| Aug 31, 2025 | 426.10 | 432.70 | 419.60 | 429.70 | 429.70 | 0.84% | 581,831 |
| Aug 28, 2025 | 438.00 | 445.10 | 425.80 | 426.10 | 426.10 | -2.98% | 269,144 |
| Aug 27, 2025 | 430.70 | 445.10 | 428.90 | 439.20 | 439.20 | 1.97% | 569,677 |
| Aug 26, 2025 | 425.10 | 438.30 | 424.10 | 430.70 | 430.70 | 0.51% | 295,029 |
| Aug 25, 2025 | 446.00 | 446.00 | 428.50 | 428.50 | 428.50 | -2.01% | 306,013 |
| Aug 24, 2025 | 447.60 | 447.60 | 420.10 | 437.30 | 437.30 | -1.82% | 243,646 |
| Aug 21, 2025 | 446.00 | 448.00 | 440.90 | 445.40 | 445.40 | -0.13% | 130,545 |
| Aug 20, 2025 | 453.20 | 467.20 | 444.30 | 446.00 | 446.00 | -1.59% | 1,023,665 |
| Aug 19, 2025 | 450.00 | 459.90 | 395.30 | 453.20 | 453.20 | 0.71% | 825,968 |
| Aug 18, 2025 | 453.70 | 463.10 | 450.00 | 450.00 | 450.00 | -0.82% | 448,901 |
| Aug 17, 2025 | 458.10 | 467.30 | 450.00 | 453.70 | 453.70 | -0.96% | 1,135,087 |
| Aug 14, 2025 | 475.40 | 492.00 | 450.00 | 458.10 | 458.10 | -3.35% | 1,135,087 |
| Aug 13, 2025 | 459.30 | 474.00 | 455.20 | 474.00 | 474.00 | 3.20% | 1,028,741 |
| Aug 12, 2025 | 459.00 | 468.70 | 454.00 | 459.30 | 459.30 | 0.07% | 862,899 |
| Aug 11, 2025 | 480.00 | 480.00 | 443.10 | 459.00 | 459.00 | 1.10% | 897,774 |
| Aug 10, 2025 | 434.60 | 454.40 | 434.60 | 454.00 | 454.00 | 4.78% | 578,119 |
| Aug 7, 2025 | 427.00 | 440.70 | 427.00 | 433.30 | 433.30 | 1.48% | 2,232,915 |
| Aug 6, 2025 | 424.00 | 431.60 | 419.80 | 427.00 | 427.00 | 0.59% | 444,513 |
| Aug 5, 2025 | 434.90 | 436.30 | 419.70 | 424.50 | 424.50 | -2.39% | 508,267 |
| Aug 4, 2025 | 448.00 | 450.00 | 425.00 | 434.90 | 434.90 | -2.60% | 488,685 |
| Jul 31, 2025 | 434.90 | 448.70 | 434.90 | 446.50 | 446.50 | 2.67% | 914,790 |
| Jul 30, 2025 | 442.50 | 442.50 | 429.90 | 434.90 | 434.90 | -1.72% | 355,903 |
| Jul 29, 2025 | 439.00 | 445.70 | 431.80 | 442.50 | 442.50 | 0.80% | 361,176 |
| Jul 28, 2025 | 438.00 | 456.50 | 429.10 | 439.00 | 439.00 | 0.23% | 1,167,469 |
| Jul 27, 2025 | 435.70 | 441.60 | 427.10 | 438.00 | 438.00 | 0.69% | 489,992 |
| Jul 24, 2025 | 430.00 | 439.30 | 422.80 | 435.00 | 435.00 | 1.16% | 758,880 |
| Jul 23, 2025 | 409.80 | 438.50 | 406.90 | 430.00 | 430.00 | 4.65% | 2,231,258 |
| Jul 22, 2025 | 391.30 | 421.30 | 391.30 | 410.90 | 410.90 | 5.01% | 1,523,433 |
| Jul 21, 2025 | 365.70 | 391.30 | 365.70 | 391.30 | 391.30 | 7.00% | 2,769,706 |
| Jul 20, 2025 | 359.50 | 367.50 | 353.10 | 365.70 | 365.70 | 1.72% | 141,057 |
| Jul 17, 2025 | 358.10 | 368.30 | 354.50 | 359.50 | 359.50 | 0.39% | 3,135,247 |
| Jul 16, 2025 | 355.00 | 364.00 | 350.10 | 358.10 | 358.10 | 0.87% | 244,507 |
| Jul 15, 2025 | 343.10 | 361.30 | 343.10 | 355.00 | 355.00 | 3.47% | 365,287 |
| Jul 14, 2025 | 342.70 | 369.70 | 342.70 | 343.10 | 343.10 | 0.12% | 335,042 |
| Jul 13, 2025 | 351.80 | 351.80 | 334.30 | 342.70 | 342.70 | -2.59% | 148,053 |
| Jul 10, 2025 | 365.00 | 366.50 | 345.30 | 351.80 | 351.80 | -3.62% | 344,103 |
| Jul 9, 2025 | 363.00 | 374.40 | 359.50 | 365.00 | 365.00 | 0.55% | 680,257 |
| Jul 8, 2025 | 353.60 | 363.30 | 351.00 | 363.00 | 363.00 | 2.25% | 1,023,902 |
| Jul 7, 2025 | 355.00 | 365.80 | 352.00 | 355.00 | 355.00 | - | 368,268 |
| Jul 6, 2025 | 355.00 | 359.20 | 352.00 | 355.00 | 355.00 | - | 260,056 |
| Jul 3, 2025 | 355.00 | 363.00 | 352.00 | 355.00 | 355.00 | - | 389,043 |