Meshek Energy - Renewable Energies Ltd. (TLV:MSKE)
Israel · Delayed Price · Currency is ILS · Price in ILA 914.10
-15.90 (-1.71%)
Oct 30, 2026, 1:46 PM IST
TLV:MSKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 930.00 | 945.00 | 905.00 | 914.10 | 914.10 | -1.71% | 765,781 |
| Oct 29, 2026 | 914.60 | 939.50 | 908.00 | 930.00 | 930.00 | 1.68% | 874,659 |
| Oct 28, 2026 | 952.70 | 952.70 | 901.80 | 914.60 | 914.60 | -4.00% | 1,610,368 |
| Oct 26, 2026 | 944.80 | 967.20 | 933.40 | 952.70 | 952.70 | 0.77% | 1,297,281 |
| Oct 23, 2026 | 967.30 | 971.00 | 931.10 | 945.40 | 945.40 | -1.83% | 731,022 |
| Oct 22, 2026 | 1,003.00 | 1,003.00 | 963.00 | 963.00 | 963.00 | -3.99% | 854,002 |
| Oct 21, 2026 | 938.70 | 1,031.00 | 938.20 | 1,003.00 | 1,003.00 | 6.85% | 1,342,919 |
| Oct 20, 2026 | 943.90 | 963.30 | 924.00 | 938.70 | 938.70 | -0.55% | 594,991 |
| Oct 19, 2026 | 969.10 | 979.20 | 943.90 | 943.90 | 943.90 | -3.60% | 612,985 |
| Oct 16, 2026 | 958.10 | 1,008.00 | 958.10 | 979.20 | 979.20 | 2.20% | 5,938,018 |
| Oct 15, 2026 | 1,014.00 | 1,015.00 | 958.10 | 958.10 | 958.10 | -5.51% | 714,633 |
| Oct 14, 2026 | 1,013.00 | 1,082.00 | 988.00 | 1,014.00 | 1,014.00 | 0.10% | 2,757,790 |
| Oct 13, 2026 | 1,021.00 | 1,043.00 | 1,013.00 | 1,013.00 | 1,013.00 | -0.78% | 955,995 |
| Oct 12, 2026 | 974.30 | 1,030.00 | 954.40 | 1,021.00 | 1,021.00 | 4.79% | 962,428 |
| Oct 9, 2026 | 936.90 | 977.90 | 935.70 | 974.30 | 974.30 | 3.99% | 431,984 |
| Oct 8, 2026 | 945.00 | 965.90 | 930.00 | 936.90 | 936.90 | -0.86% | 1,222,791 |
| Oct 7, 2026 | 957.10 | 991.00 | 927.80 | 945.00 | 945.00 | -1.26% | 1,317,881 |
| Oct 6, 2026 | 944.30 | 1,000.00 | 927.60 | 957.10 | 957.10 | 0.64% | 2,846,565 |
| Oct 5, 2026 | 960.40 | 1,009.00 | 946.20 | 951.00 | 951.00 | -0.52% | 727,317 |
| Oct 1, 2026 | 1,001.00 | 1,027.00 | 956.00 | 956.00 | 956.00 | -4.50% | 638,043 |
| Sep 30, 2026 | 1,005.00 | 1,048.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.40% | 764,802 |
| Sep 29, 2026 | 980.30 | 1,018.00 | 973.30 | 1,005.00 | 1,005.00 | 2.52% | 398,283 |
| Sep 28, 2026 | 975.80 | 992.70 | 950.80 | 980.30 | 980.30 | 0.46% | 1,530,402 |
| Sep 24, 2026 | 992.60 | 999.20 | 935.00 | 975.80 | 975.80 | -2.91% | 3,201,132 |
| Sep 23, 2026 | 1,005.00 | 1,027.00 | 972.30 | 1,005.00 | 1,005.00 | - | 567,521 |
| Sep 22, 2026 | 1,038.00 | 1,068.00 | 989.50 | 1,005.00 | 1,005.00 | -2.99% | 790,623 |
| 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 |