Meshek Energy - Renewable Energies Ltd. (TLV:MSKE)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,497.00
0.00 (0.00%)
May 20, 2026, 5:29 PM IDT
TLV:MSKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,430.00 | 1,533.00 | 1,420.00 | 1,497.00 | 1,497.00 | 5.05% | 920,979 |
| May 19, 2026 | 1,397.00 | 1,464.00 | 1,397.00 | 1,425.00 | 1,425.00 | 2.00% | 361,461 |
| May 18, 2026 | 1,487.00 | 1,487.00 | 1,378.00 | 1,397.00 | 1,397.00 | -8.09% | 696,191 |
| May 15, 2026 | 1,551.00 | 1,554.00 | 1,473.00 | 1,520.00 | 1,520.00 | -2.00% | 387,542 |
| May 14, 2026 | 1,436.00 | 1,551.00 | 1,436.00 | 1,551.00 | 1,551.00 | 8.23% | 1,640,219 |
| May 13, 2026 | 1,530.00 | 1,572.00 | 1,419.00 | 1,433.00 | 1,433.00 | -6.16% | 733,990 |
| May 12, 2026 | 1,460.00 | 1,527.00 | 1,423.00 | 1,527.00 | 1,527.00 | 4.59% | 568,881 |
| May 11, 2026 | 1,428.00 | 1,464.00 | 1,400.00 | 1,460.00 | 1,460.00 | 2.60% | 749,755 |
| May 8, 2026 | 1,395.00 | 1,446.00 | 1,333.00 | 1,423.00 | 1,423.00 | 2.01% | 670,443 |
| May 7, 2026 | 1,441.00 | 1,469.00 | 1,385.00 | 1,395.00 | 1,395.00 | -2.79% | 3,746,287 |
| May 6, 2026 | 1,310.00 | 1,435.00 | 1,300.00 | 1,435.00 | 1,435.00 | 9.54% | 2,360,318 |
| May 5, 2026 | 1,259.00 | 1,324.00 | 1,247.00 | 1,310.00 | 1,310.00 | 4.05% | 830,437 |
| May 4, 2026 | 1,305.00 | 1,326.00 | 1,240.00 | 1,259.00 | 1,259.00 | -3.52% | 806,522 |
| May 1, 2026 | 1,283.00 | 1,332.00 | 1,283.00 | 1,305.00 | 1,305.00 | 1.71% | 1,003,677 |
| Apr 30, 2026 | 1,359.00 | 1,381.00 | 1,283.00 | 1,283.00 | 1,283.00 | -5.59% | 911,690 |
| Apr 29, 2026 | 1,323.00 | 1,393.00 | 1,305.00 | 1,359.00 | 1,359.00 | 2.72% | 1,239,068 |
| Apr 28, 2026 | 1,307.00 | 1,399.00 | 1,295.00 | 1,323.00 | 1,323.00 | 1.22% | 1,545,373 |
| Apr 27, 2026 | 1,194.00 | 1,313.00 | 1,194.00 | 1,307.00 | 1,307.00 | 9.56% | 1,212,348 |
| Apr 24, 2026 | 1,140.00 | 1,205.00 | 1,140.00 | 1,193.00 | 1,193.00 | 3.29% | 657,635 |
| Apr 23, 2026 | 1,072.00 | 1,165.00 | 1,072.00 | 1,155.00 | 1,155.00 | 7.84% | 934,345 |
| Apr 20, 2026 | 1,116.00 | 1,116.00 | 1,071.00 | 1,071.00 | 1,071.00 | -4.03% | 1,091,706 |
| Apr 17, 2026 | 1,100.00 | 1,131.00 | 1,086.00 | 1,116.00 | 1,116.00 | 1.45% | 757,833 |
| Apr 16, 2026 | 1,179.00 | 1,184.00 | 1,100.00 | 1,100.00 | 1,100.00 | -6.38% | 678,671 |
| Apr 15, 2026 | 1,200.00 | 1,200.00 | 1,163.00 | 1,175.00 | 1,175.00 | -2.08% | 684,205 |
| Apr 14, 2026 | 1,182.00 | 1,200.00 | 1,153.00 | 1,200.00 | 1,200.00 | 1.52% | 683,507 |
| Apr 13, 2026 | 1,224.00 | 1,224.00 | 1,161.00 | 1,182.00 | 1,182.00 | -3.82% | 643,316 |
| Apr 10, 2026 | 1,200.00 | 1,232.00 | 1,186.00 | 1,229.00 | 1,229.00 | 3.28% | 803,668 |
| Apr 9, 2026 | 1,094.00 | 1,196.00 | 1,084.00 | 1,190.00 | 1,190.00 | 9.78% | 1,654,257 |
| Apr 6, 2026 | 1,100.00 | 1,104.00 | 1,070.00 | 1,084.00 | 1,084.00 | -1.45% | 351,402 |
| Apr 3, 2026 | 1,105.00 | 1,144.00 | 1,089.00 | 1,100.00 | 1,100.00 | 0.82% | 353,333 |
| Mar 31, 2026 | 1,055.00 | 1,100.00 | 1,042.00 | 1,091.00 | 1,091.00 | 3.41% | 1,096,197 |
| Mar 30, 2026 | 1,090.00 | 1,090.00 | 1,029.00 | 1,055.00 | 1,055.00 | -3.21% | 2,037,831 |
| Mar 27, 2026 | 1,087.00 | 1,116.00 | 1,047.00 | 1,090.00 | 1,090.00 | -1.18% | 3,451,921 |
| Mar 26, 2026 | 1,093.00 | 1,115.00 | 1,054.00 | 1,103.00 | 1,103.00 | 0.91% | 1,719,903 |
| Mar 25, 2026 | 1,080.00 | 1,106.00 | 1,034.00 | 1,093.00 | 1,093.00 | 1.20% | 1,026,622 |
| Mar 24, 2026 | 1,132.00 | 1,132.00 | 1,037.00 | 1,080.00 | 1,080.00 | -4.59% | 1,269,903 |
| Mar 23, 2026 | 1,270.00 | 1,314.00 | 1,132.00 | 1,132.00 | 1,132.00 | -11.56% | 1,671,612 |
| Mar 20, 2026 | 1,287.00 | 1,325.00 | 1,248.00 | 1,280.00 | 1,280.00 | 1.59% | 9,760,517 |
| Mar 19, 2026 | 1,232.00 | 1,296.00 | 1,231.00 | 1,260.00 | 1,260.00 | 2.27% | 720,113 |
| Mar 18, 2026 | 1,284.00 | 1,324.00 | 1,214.00 | 1,232.00 | 1,232.00 | -4.05% | 745,198 |
| Mar 17, 2026 | 1,234.00 | 1,315.00 | 1,226.00 | 1,284.00 | 1,284.00 | 4.05% | 1,608,268 |
| Mar 16, 2026 | 1,175.00 | 1,245.00 | 1,175.00 | 1,234.00 | 1,234.00 | 3.35% | 1,100,929 |
| Mar 13, 2026 | 1,213.00 | 1,220.00 | 1,171.00 | 1,194.00 | 1,194.00 | -1.49% | 778,012 |
| Mar 12, 2026 | 1,321.00 | 1,321.00 | 1,209.00 | 1,212.00 | 1,212.00 | -7.06% | 1,762,157 |
| Mar 11, 2026 | 1,266.00 | 1,318.00 | 1,209.00 | 1,304.00 | 1,304.00 | 3.08% | 1,470,259 |
| Mar 10, 2026 | 1,300.00 | 1,304.00 | 1,248.00 | 1,265.00 | 1,265.00 | -0.55% | 795,425 |
| Mar 9, 2026 | 1,266.00 | 1,325.00 | 1,225.00 | 1,272.00 | 1,272.00 | -0.16% | 1,464,814 |
| Mar 6, 2026 | 1,300.00 | 1,305.00 | 1,272.00 | 1,274.00 | 1,274.00 | -0.62% | 668,821 |
| Mar 5, 2026 | 1,252.00 | 1,307.00 | 1,252.00 | 1,282.00 | 1,282.00 | 2.40% | 2,627,319 |
| Mar 4, 2026 | 1,219.00 | 1,268.00 | 1,195.00 | 1,252.00 | 1,252.00 | 2.71% | 927,045 |