Meshek Energy - Renewable Energies Ltd. (TLV:MSKE)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,372.00
+114.00 (9.06%)
Jul 3, 2026, 1:47 PM IDT
TLV:MSKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,258.00 | 1,379.00 | 1,239.00 | 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 |
| 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 |