Meshek Energy - Renewable Energies Ltd. (TLV:MSKE)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,305.00
+22.00 (1.71%)
May 1, 2026, 1:49 PM IDT
TLV:MSKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 1,115.00 | 1,220.00 | 1,108.00 | 1,219.00 | 1,219.00 | 9.33% | 2,944,337 |
| Feb 27, 2026 | 1,068.00 | 1,150.00 | 1,034.00 | 1,115.00 | 1,115.00 | 4.40% | 1,793,802 |
| Feb 26, 2026 | 1,041.00 | 1,085.00 | 980.20 | 1,068.00 | 1,068.00 | 2.59% | 1,812,700 |
| Feb 25, 2026 | 1,050.00 | 1,050.00 | 1,004.00 | 1,041.00 | 1,041.00 | 0.97% | 782,506 |
| Feb 24, 2026 | 1,066.00 | 1,066.00 | 1,002.00 | 1,031.00 | 1,031.00 | -0.87% | 783,314 |
| Feb 23, 2026 | 1,043.00 | 1,090.00 | 1,025.00 | 1,040.00 | 1,040.00 | 2.77% | 2,334,427 |
| Feb 20, 2026 | 1,007.00 | 1,012.00 | 993.00 | 1,012.00 | 1,012.00 | 0.50% | 498,486 |
| Feb 19, 2026 | 1,037.00 | 1,040.00 | 992.10 | 1,007.00 | 1,007.00 | -2.89% | 1,487,577 |
| Feb 18, 2026 | 1,037.00 | 1,074.00 | 1,028.00 | 1,037.00 | 1,037.00 | - | 992,878 |
| Feb 17, 2026 | 1,045.00 | 1,050.00 | 1,033.00 | 1,037.00 | 1,037.00 | -1.05% | 1,020,381 |
| Feb 16, 2026 | 1,100.00 | 1,100.00 | 1,040.00 | 1,048.00 | 1,048.00 | -1.13% | 839,145 |
| Feb 13, 2026 | 1,050.00 | 1,084.00 | 1,026.00 | 1,060.00 | 1,060.00 | 0.95% | 465,404 |
| Feb 12, 2026 | 1,063.00 | 1,099.00 | 1,044.00 | 1,050.00 | 1,050.00 | -2.23% | 924,663 |