Meshek Energy - Renewable Energies Ltd. (TLV:MSKE)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,188.00
0.00 (0.00%)
Jul 22, 2026, 5:24 PM IDT
TLV:MSKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1,345.00 | 1,362.00 | 1,210.00 | 1,216.00 | 1,216.00 | -9.59% | 725,309 |
| Jul 6, 2026 | 1,372.00 | 1,372.00 | 1,315.00 | 1,345.00 | 1,345.00 | -1.97% | 1,006,414 |
| Jul 3, 2026 | 1,258.00 | 1,379.00 | 1,239.00 | 1,372.00 | 1,372.00 | 9.06% | 527,234 |
| Jul 2, 2026 | 1,284.00 | 1,308.00 | 1,237.00 | 1,258.00 | 1,258.00 | -2.02% | 820,759 |
| Jul 1, 2026 | 1,235.00 | 1,305.00 | 1,220.00 | 1,284.00 | 1,284.00 | 3.97% | 752,347 |
| Jun 30, 2026 | 1,222.00 | 1,275.00 | 1,209.00 | 1,235.00 | 1,235.00 | 1.23% | 1,023,860 |
| Jun 29, 2026 | 1,213.00 | 1,258.00 | 1,207.00 | 1,220.00 | 1,220.00 | 0.58% | 1,078,874 |
| Jun 26, 2026 | 1,198.00 | 1,246.00 | 1,105.00 | 1,213.00 | 1,213.00 | - | 993,750 |
| Jun 25, 2026 | 1,229.00 | 1,277.00 | 1,167.00 | 1,213.00 | 1,213.00 | -0.98% | 649,889 |
| Jun 24, 2026 | 1,261.00 | 1,266.00 | 1,204.00 | 1,225.00 | 1,225.00 | -1.29% | 608,174 |
| Jun 23, 2026 | 1,229.00 | 1,260.00 | 1,183.00 | 1,241.00 | 1,241.00 | 0.24% | 588,971 |
| Jun 22, 2026 | 1,307.00 | 1,317.00 | 1,222.00 | 1,238.00 | 1,238.00 | -4.99% | 764,406 |
| Jun 19, 2026 | 1,241.00 | 1,305.00 | 1,215.00 | 1,303.00 | 1,303.00 | 5.00% | 1,026,523 |
| Jun 18, 2026 | 1,181.00 | 1,249.00 | 1,137.00 | 1,241.00 | 1,241.00 | 4.11% | 928,284 |
| Jun 17, 2026 | 1,365.00 | 1,365.00 | 1,192.00 | 1,192.00 | 1,192.00 | -12.67% | 1,395,878 |
| Jun 16, 2026 | 1,357.00 | 1,388.00 | 1,300.00 | 1,365.00 | 1,365.00 | 0.59% | 747,797 |
| Jun 15, 2026 | 1,433.00 | 1,449.00 | 1,338.00 | 1,357.00 | 1,357.00 | -4.17% | 598,687 |
| Jun 12, 2026 | 1,396.00 | 1,433.00 | 1,385.00 | 1,416.00 | 1,416.00 | 2.76% | 427,572 |
| Jun 11, 2026 | 1,331.00 | 1,392.00 | 1,331.00 | 1,378.00 | 1,378.00 | 4.16% | 570,628 |
| Jun 10, 2026 | 1,422.00 | 1,422.00 | 1,283.00 | 1,323.00 | 1,323.00 | -7.48% | 973,609 |
| Jun 9, 2026 | 1,479.00 | 1,480.00 | 1,405.00 | 1,430.00 | 1,430.00 | -1.24% | 861,109 |
| Jun 8, 2026 | 1,443.00 | 1,460.00 | 1,368.00 | 1,448.00 | 1,448.00 | -2.16% | 752,297 |
| Jun 5, 2026 | 1,454.00 | 1,488.00 | 1,423.00 | 1,480.00 | 1,480.00 | 1.79% | 445,191 |
| Jun 4, 2026 | 1,458.00 | 1,470.00 | 1,349.00 | 1,454.00 | 1,454.00 | -0.27% | 877,966 |
| Jun 3, 2026 | 1,509.00 | 1,509.00 | 1,408.00 | 1,458.00 | 1,458.00 | -2.41% | 645,973 |
| Jun 2, 2026 | 1,505.00 | 1,540.00 | 1,423.00 | 1,494.00 | 1,494.00 | -0.73% | 920,213 |
| Jun 1, 2026 | 1,630.00 | 1,690.00 | 1,500.00 | 1,505.00 | 1,505.00 | -7.73% | 1,010,684 |
| May 29, 2026 | 1,622.00 | 1,669.00 | 1,569.00 | 1,631.00 | 1,631.00 | 3.95% | 2,166,887 |
| May 28, 2026 | 1,541.00 | 1,615.00 | 1,511.00 | 1,569.00 | 1,569.00 | 1.82% | 1,122,617 |
| May 27, 2026 | 1,598.00 | 1,610.00 | 1,485.00 | 1,541.00 | 1,541.00 | -3.57% | 915,085 |
| May 26, 2026 | 1,570.00 | 1,609.00 | 1,562.00 | 1,598.00 | 1,598.00 | 1.78% | 752,703 |
| May 25, 2026 | 1,508.00 | 1,615.00 | 1,508.00 | 1,570.00 | 1,570.00 | 4.88% | 1,018,744 |
| 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 |