Meshek Energy - Renewable Energies Ltd. (TLV:MSKE)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,003.00
-33.00 (-3.19%)
Sep 22, 2026, 1:52 PM IDT
TLV:MSKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,001.00 | 1,036.00 | 994.00 | 1,036.00 | 1,036.00 | 3.50% | 3,931,019 |
| Sep 16, 2026 | 992.00 | 1,037.00 | 991.90 | 1,001.00 | 1,001.00 | 0.91% | 612,347 |
| Sep 15, 2026 | 1,003.00 | 1,020.00 | 984.00 | 992.00 | 992.00 | -1.10% | 357,092 |
| Sep 14, 2026 | 998.20 | 1,033.00 | 977.00 | 1,003.00 | 1,003.00 | 0.48% | 426,797 |
| Sep 10, 2026 | 1,028.00 | 1,044.00 | 991.00 | 998.20 | 998.20 | -4.48% | 534,157 |
| Sep 9, 2026 | 1,066.00 | 1,094.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.97% | 354,712 |
| Sep 8, 2026 | 1,111.00 | 1,123.00 | 1,063.00 | 1,066.00 | 1,066.00 | -4.05% | 427,268 |
| Sep 7, 2026 | 1,099.00 | 1,112.00 | 1,085.00 | 1,111.00 | 1,111.00 | 1.09% | 330,819 |
| Sep 4, 2026 | 1,060.00 | 1,109.00 | 1,060.00 | 1,099.00 | 1,099.00 | 4.67% | 428,025 |
| Sep 3, 2026 | 1,022.00 | 1,052.00 | 1,020.00 | 1,050.00 | 1,050.00 | 1.84% | 465,300 |
| Sep 2, 2026 | 1,055.00 | 1,057.00 | 1,025.00 | 1,031.00 | 1,031.00 | -2.27% | 641,226 |
| Sep 1, 2026 | 1,044.00 | 1,069.00 | 1,040.00 | 1,055.00 | 1,055.00 | 1.05% | 882,253 |
| Aug 31, 2026 | 1,031.00 | 1,047.00 | 1,006.00 | 1,044.00 | 1,044.00 | 1.26% | 740,239 |
| Aug 28, 2026 | 1,016.00 | 1,042.00 | 1,006.00 | 1,031.00 | 1,031.00 | - | 1,005,854 |
| Aug 27, 2026 | 1,015.00 | 1,040.00 | 1,000.00 | 1,031.00 | 1,031.00 | 2.28% | 631,298 |
| Aug 26, 2026 | 935.20 | 1,014.00 | 913.00 | 1,008.00 | 1,008.00 | 7.78% | 1,253,379 |
| Aug 25, 2026 | 978.40 | 986.00 | 935.20 | 935.20 | 935.20 | -4.42% | 510,138 |
| Aug 24, 2026 | 960.30 | 990.00 | 943.40 | 978.40 | 978.40 | 1.88% | 417,874 |
| Aug 21, 2026 | 938.50 | 963.80 | 921.50 | 960.30 | 960.30 | 2.32% | 234,427 |
| Aug 20, 2026 | 955.20 | 983.00 | 936.10 | 938.50 | 938.50 | -1.75% | 549,592 |
| Aug 19, 2026 | 951.80 | 960.90 | 936.10 | 955.20 | 955.20 | 0.36% | 853,191 |
| Aug 18, 2026 | 950.00 | 960.20 | 919.00 | 951.80 | 951.80 | 0.19% | 464,571 |
| Aug 17, 2026 | 952.80 | 964.70 | 933.40 | 950.00 | 950.00 | -0.29% | 546,484 |
| Aug 14, 2026 | 961.70 | 963.70 | 936.10 | 952.80 | 952.80 | -0.93% | 420,415 |
| Aug 13, 2026 | 980.00 | 981.40 | 945.60 | 961.70 | 961.70 | -1.87% | 500,895 |
| Aug 12, 2026 | 976.50 | 1,009.00 | 958.90 | 980.00 | 980.00 | 0.36% | 645,181 |
| Aug 11, 2026 | 977.30 | 995.80 | 956.00 | 976.50 | 976.50 | -0.08% | 574,269 |
| Aug 10, 2026 | 986.20 | 1,010.00 | 961.00 | 977.30 | 977.30 | -0.90% | 758,074 |
| Aug 7, 2026 | 1,019.00 | 1,033.00 | 982.30 | 986.20 | 986.20 | -3.22% | 639,691 |
| Aug 6, 2026 | 1,069.00 | 1,087.00 | 1,019.00 | 1,019.00 | 1,019.00 | -2.95% | 10,803,320 |
| Aug 5, 2026 | 1,074.00 | 1,089.00 | 1,045.00 | 1,050.00 | 1,050.00 | -1.50% | 863,819 |
| Aug 4, 2026 | 1,120.00 | 1,145.00 | 1,065.00 | 1,066.00 | 1,066.00 | -3.09% | 933,038 |
| Aug 3, 2026 | 1,120.00 | 1,140.00 | 1,086.00 | 1,100.00 | 1,100.00 | -1.79% | 880,173 |
| Jul 31, 2026 | 1,127.00 | 1,142.00 | 1,104.00 | 1,120.00 | 1,120.00 | - | 1,575,587 |
| Jul 30, 2026 | 1,105.00 | 1,140.00 | 1,059.00 | 1,120.00 | 1,120.00 | 1.36% | 1,093,316 |
| Jul 29, 2026 | 1,097.00 | 1,124.00 | 1,079.00 | 1,105.00 | 1,105.00 | 0.73% | 821,274 |
| Jul 28, 2026 | 1,170.00 | 1,170.00 | 1,097.00 | 1,097.00 | 1,097.00 | -6.24% | 908,326 |
| Jul 27, 2026 | 1,180.00 | 1,231.00 | 1,166.00 | 1,170.00 | 1,170.00 | -0.51% | 727,674 |
| Jul 24, 2026 | 1,156.00 | 1,198.00 | 1,156.00 | 1,176.00 | 1,176.00 | -1.01% | 807,634 |
| Jul 22, 2026 | 1,164.00 | 1,188.00 | 1,150.00 | 1,188.00 | 1,188.00 | 2.06% | 941,468 |
| Jul 21, 2026 | 1,170.00 | 1,196.00 | 1,144.00 | 1,164.00 | 1,164.00 | -0.51% | 931,128 |
| Jul 20, 2026 | 1,145.00 | 1,177.00 | 1,112.00 | 1,170.00 | 1,170.00 | 2.18% | 870,859 |
| Jul 17, 2026 | 1,140.00 | 1,147.00 | 1,102.00 | 1,145.00 | 1,145.00 | 0.44% | 643,661 |
| Jul 16, 2026 | 1,112.00 | 1,148.00 | 1,096.00 | 1,140.00 | 1,140.00 | 2.52% | 1,140,314 |
| Jul 15, 2026 | 1,086.00 | 1,114.00 | 1,061.00 | 1,112.00 | 1,112.00 | 2.96% | 1,429,828 |
| Jul 14, 2026 | 1,070.00 | 1,100.00 | 1,052.00 | 1,080.00 | 1,080.00 | 0.93% | 1,798,532 |
| Jul 13, 2026 | 1,094.00 | 1,102.00 | 1,062.00 | 1,070.00 | 1,070.00 | -2.19% | 871,630 |
| Jul 10, 2026 | 1,148.00 | 1,156.00 | 1,080.00 | 1,094.00 | 1,094.00 | -4.70% | 651,847 |
| Jul 9, 2026 | 1,221.00 | 1,239.00 | 1,141.00 | 1,148.00 | 1,148.00 | -5.90% | 735,727 |
| Jul 8, 2026 | 1,214.00 | 1,240.00 | 1,168.00 | 1,220.00 | 1,220.00 | 0.33% | 817,655 |