Meshek Energy - Renewable Energies Ltd. (TLV:MSKE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
425.20
-12.10 (-2.77%)
Aug 25, 2025, 4:46 PM IDT

TLV:MSKE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2025446.00446.00428.50428.50428.50-2.01%276,045
Aug 24, 2025447.60447.60420.10437.30437.30-1.82%243,646
Aug 21, 2025446.00448.00440.90445.40445.40-0.13%130,545
Aug 20, 2025453.20467.20444.30446.00446.00-1.59%1,023,665
Aug 19, 2025450.00459.90395.30453.20453.200.71%825,968
Aug 18, 2025453.70463.10450.00450.00450.00-0.82%448,901
Aug 17, 2025458.10467.30450.00453.70453.70-0.96%1,135,087
Aug 14, 2025475.40492.00450.00458.10458.10-3.35%1,135,087
Aug 13, 2025459.30474.00455.20474.00474.003.20%1,028,741
Aug 12, 2025459.00468.70454.00459.30459.300.07%862,899
Aug 11, 2025480.00480.00443.10459.00459.001.10%897,774
Aug 10, 2025434.60454.40434.60454.00454.004.78%578,119
Aug 7, 2025427.00440.70427.00433.30433.301.48%2,232,915
Aug 6, 2025424.00431.60419.80427.00427.000.59%444,513
Aug 5, 2025434.90436.30419.70424.50424.50-2.39%508,267
Aug 4, 2025448.00450.00425.00434.90434.90-2.60%488,685
Jul 31, 2025434.90448.70434.90446.50446.502.67%914,790
Jul 30, 2025442.50442.50429.90434.90434.90-1.72%355,903
Jul 29, 2025439.00445.70431.80442.50442.500.80%361,176
Jul 28, 2025438.00456.50429.10439.00439.000.23%1,167,469
Jul 27, 2025435.70441.60427.10438.00438.000.69%489,992
Jul 24, 2025430.00439.30422.80435.00435.001.16%758,880
Jul 23, 2025409.80438.50406.90430.00430.004.65%2,231,258
Jul 22, 2025391.30421.30391.30410.90410.905.01%1,523,433
Jul 21, 2025365.70391.30365.70391.30391.307.00%2,769,706
Jul 20, 2025359.50367.50353.10365.70365.701.72%141,057
Jul 17, 2025358.10368.30354.50359.50359.500.39%3,135,247
Jul 16, 2025355.00364.00350.10358.10358.100.87%244,507
Jul 15, 2025343.10361.30343.10355.00355.003.47%365,287
Jul 14, 2025342.70369.70342.70343.10343.100.12%335,042
Jul 13, 2025351.80351.80334.30342.70342.70-2.59%148,053
Jul 10, 2025365.00366.50345.30351.80351.80-3.62%344,103
Jul 9, 2025363.00374.40359.50365.00365.000.55%680,257
Jul 8, 2025353.60363.30351.00363.00363.002.25%1,023,902
Jul 7, 2025355.00365.80352.00355.00355.00-368,268
Jul 6, 2025355.00359.20352.00355.00355.00-260,056
Jul 3, 2025355.00363.00352.00355.00355.00-389,043
Jul 2, 2025353.30358.20352.10355.00355.000.48%538,310
Jul 1, 2025370.00370.00352.40353.30353.30-4.51%869,319
Jun 30, 2025370.00372.40349.30370.00370.00-2,979,379
Jun 29, 2025369.30375.50357.20370.00370.000.19%282,153
Jun 26, 2025343.00369.30335.00369.30369.307.45%3,383,300
Jun 25, 2025344.90346.00340.50343.70343.70-0.35%416,967
Jun 24, 2025335.50352.80335.50344.90344.902.80%542,949
Jun 23, 2025345.90345.90331.00335.50335.50-3.01%277,659
Jun 22, 2025355.00367.00338.80345.90345.901.14%249,796
Jun 19, 2025345.90353.10339.30342.00342.00-1.13%463,445
Jun 18, 2025330.00345.90325.00345.90345.904.82%605,402
Jun 17, 2025334.40344.50325.90330.00330.00-1.32%443,861
Jun 16, 2025304.80335.50304.60334.40334.409.71%4,596,910