Maslavi Construction Company Ltd (TLV:MSLA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,598.00
0.00 (0.00%)
Dec 17, 2025, 2:51 PM IDT
TLV:MSLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 1,594.00 | 1,604.00 | 1,584.00 | 1,598.00 | 1,598.00 | 0.25% | 4,886 |
| Dec 15, 2025 | 1,592.00 | 1,608.00 | 1,592.00 | 1,594.00 | 1,594.00 | 0.13% | 3,190 |
| Dec 14, 2025 | 1,593.00 | 1,594.00 | 1,585.00 | 1,592.00 | 1,592.00 | -0.06% | 1,563 |
| Dec 11, 2025 | 1,571.00 | 1,641.00 | 1,571.00 | 1,593.00 | 1,593.00 | 1.40% | 959 |
| Dec 10, 2025 | 1,650.00 | 1,650.00 | 1,548.00 | 1,571.00 | 1,571.00 | 1.49% | 1,033 |
| Dec 9, 2025 | 1,553.00 | 1,562.00 | 1,503.00 | 1,548.00 | 1,548.00 | -0.83% | 9,060 |
| Dec 8, 2025 | 1,592.00 | 1,610.00 | 1,544.00 | 1,561.00 | 1,561.00 | -1.95% | 9,190 |
| Dec 7, 2025 | 1,598.00 | 1,678.00 | 1,567.00 | 1,592.00 | 1,592.00 | 1.53% | 2,129 |
| Dec 4, 2025 | 1,591.00 | 1,594.00 | 1,551.00 | 1,568.00 | 1,568.00 | -1.45% | 1,335 |
| Dec 3, 2025 | 1,574.00 | 1,608.00 | 1,540.00 | 1,591.00 | 1,591.00 | 1.08% | 4,451 |
| Dec 2, 2025 | 1,601.00 | 1,601.00 | 1,561.00 | 1,574.00 | 1,574.00 | -1.69% | 284 |
| Dec 1, 2025 | 1,623.00 | 1,623.00 | 1,587.00 | 1,601.00 | 1,601.00 | -1.36% | 1,936 |
| Nov 30, 2025 | 1,626.00 | 1,626.00 | 1,611.00 | 1,623.00 | 1,623.00 | -0.18% | 955 |
| Nov 27, 2025 | 1,627.00 | 1,628.00 | 1,625.00 | 1,626.00 | 1,626.00 | -0.06% | 386 |
| Nov 26, 2025 | 1,770.00 | 1,770.00 | 1,612.00 | 1,627.00 | 1,627.00 | -3.21% | 3,368 |
| Nov 25, 2025 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | - | 168 |
| Nov 24, 2025 | 1,674.00 | 1,682.00 | 1,674.00 | 1,681.00 | 1,681.00 | 0.42% | 2,353 |
| Nov 23, 2025 | 1,681.00 | 1,681.00 | 1,654.00 | 1,674.00 | 1,674.00 | -0.42% | 861 |
| Nov 20, 2025 | 1,741.00 | 1,741.00 | 1,681.00 | 1,681.00 | 1,681.00 | -0.06% | 138 |
| Nov 19, 2025 | 1,765.00 | 1,765.00 | 1,665.00 | 1,682.00 | 1,682.00 | -0.12% | 519 |
| Nov 18, 2025 | 1,744.00 | 1,744.00 | 1,672.00 | 1,684.00 | 1,684.00 | -3.44% | 1,060 |
| Nov 17, 2025 | 1,767.00 | 1,770.00 | 1,743.00 | 1,744.00 | 1,744.00 | -1.30% | 861 |
| Nov 16, 2025 | 1,753.00 | 1,776.00 | 1,743.00 | 1,767.00 | 1,767.00 | 0.80% | 404 |
| Nov 13, 2025 | 1,755.00 | 1,755.00 | 1,733.00 | 1,753.00 | 1,753.00 | 0.06% | 1,173 |
| Nov 12, 2025 | 1,757.00 | 1,757.00 | 1,743.00 | 1,752.00 | 1,752.00 | -0.28% | 914 |
| Nov 11, 2025 | 1,752.00 | 1,795.00 | 1,744.00 | 1,757.00 | 1,757.00 | 0.29% | 1,091 |
| Nov 10, 2025 | 1,797.00 | 1,797.00 | 1,750.00 | 1,752.00 | 1,752.00 | -0.06% | 442 |
| Nov 9, 2025 | 1,771.00 | 1,771.00 | 1,734.00 | 1,753.00 | 1,753.00 | -1.02% | 1,609 |
| Nov 6, 2025 | 1,731.00 | 1,771.00 | 1,706.00 | 1,771.00 | 1,771.00 | 2.31% | 8,226 |
| Nov 5, 2025 | 1,720.00 | 1,749.00 | 1,709.00 | 1,731.00 | 1,731.00 | 0.64% | 309 |
| Nov 4, 2025 | 1,756.00 | 1,730.00 | 1,689.00 | 1,720.00 | 1,720.00 | -2.05% | 1,410 |
| Nov 3, 2025 | 1,737.00 | 1,764.00 | 1,737.00 | 1,756.00 | 1,756.00 | 1.09% | 659 |
| Nov 2, 2025 | 1,736.00 | 1,743.00 | 1,735.00 | 1,737.00 | 1,737.00 | 0.06% | 5,295 |
| Oct 30, 2025 | 1,747.00 | 1,747.00 | 1,727.00 | 1,736.00 | 1,736.00 | -0.63% | 1,386 |
| Oct 29, 2025 | 1,762.00 | 1,762.00 | 1,739.00 | 1,747.00 | 1,747.00 | 1.04% | 796 |
| Oct 28, 2025 | 1,758.00 | 1,760.00 | 1,650.00 | 1,729.00 | 1,729.00 | -1.65% | 11,393 |
| Oct 27, 2025 | 1,749.00 | 1,760.00 | 1,739.00 | 1,758.00 | 1,758.00 | 0.51% | 1,617 |
| Oct 26, 2025 | 1,740.00 | 1,749.00 | 1,748.00 | 1,749.00 | 1,749.00 | 0.52% | 1,462 |
| Oct 23, 2025 | 1,706.00 | 1,774.00 | 1,706.00 | 1,740.00 | 1,740.00 | 1.99% | 2,061 |
| Oct 22, 2025 | 1,709.00 | 1,740.00 | 1,704.00 | 1,706.00 | 1,706.00 | -0.18% | 8,527 |
| Oct 21, 2025 | 1,792.00 | 1,792.00 | 1,706.00 | 1,709.00 | 1,709.00 | -2.06% | 10,213 |
| Oct 20, 2025 | 1,789.00 | 1,789.00 | 1,734.00 | 1,745.00 | 1,745.00 | 0.63% | 1,032 |
| Oct 19, 2025 | 1,767.00 | 1,767.00 | 1,706.00 | 1,734.00 | 1,734.00 | -1.87% | 2,290 |
| Oct 16, 2025 | 1,763.00 | 1,789.00 | 1,763.00 | 1,767.00 | 1,767.00 | 0.23% | 13,626 |
| Oct 15, 2025 | 1,728.00 | 1,788.00 | 1,728.00 | 1,763.00 | 1,763.00 | 2.50% | 21,217 |
| Oct 12, 2025 | 1,696.00 | 1,720.00 | 1,696.00 | 1,720.00 | 1,720.00 | 0.41% | 5,123 |
| Oct 9, 2025 | 1,710.00 | 1,728.00 | 1,676.00 | 1,713.00 | 1,713.00 | 1.18% | 2,564 |
| Oct 8, 2025 | 1,646.00 | 1,727.00 | 1,616.00 | 1,693.00 | 1,693.00 | 2.86% | 4,803 |
| Oct 5, 2025 | 1,728.00 | 1,728.00 | 1,604.00 | 1,646.00 | 1,646.00 | 0.86% | 2,443 |
| Sep 30, 2025 | 1,557.00 | 1,650.00 | 1,557.00 | 1,632.00 | 1,632.00 | 4.82% | 6,927 |