Maslavi Construction Company Ltd (TLV:MSLA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,572.00
-38.00 (-2.36%)
Aug 5, 2025, 3:52 PM IDT
TLV:MSLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,610.00 | 1,610.00 | 1,465.00 | 1,568.00 | 1,568.00 | -2.61% | 3,345 |
| Aug 4, 2025 | 1,640.00 | 1,647.00 | 1,576.00 | 1,610.00 | 1,610.00 | -1.83% | 614 |
| Jul 31, 2025 | 1,672.00 | 1,672.00 | 1,617.00 | 1,640.00 | 1,640.00 | -1.91% | 528 |
| Jul 30, 2025 | 1,701.00 | 1,701.00 | 1,652.00 | 1,672.00 | 1,672.00 | -1.70% | 1,029 |
| Jul 29, 2025 | 1,709.00 | 1,709.00 | 1,685.00 | 1,701.00 | 1,701.00 | -0.47% | 747 |
| Jul 28, 2025 | 1,730.00 | 1,767.00 | 1,700.00 | 1,709.00 | 1,709.00 | -1.21% | 649 |
| Jul 27, 2025 | 1,747.00 | 1,747.00 | 1,721.00 | 1,730.00 | 1,730.00 | -0.97% | 619 |
| Jul 24, 2025 | 1,744.00 | 1,752.00 | 1,732.00 | 1,747.00 | 1,747.00 | 0.17% | 535 |
| Jul 23, 2025 | 1,772.00 | 1,778.00 | 1,721.00 | 1,744.00 | 1,744.00 | -1.58% | 2,886 |
| Jul 22, 2025 | 1,791.00 | 1,791.00 | 1,770.00 | 1,772.00 | 1,772.00 | -1.06% | 512 |
| Jul 21, 2025 | 1,802.00 | 1,811.00 | 1,777.00 | 1,791.00 | 1,791.00 | -0.61% | 1,148 |
| Jul 20, 2025 | 1,818.00 | 1,818.00 | 1,653.00 | 1,802.00 | 1,802.00 | -0.88% | 2,132 |
| Jul 17, 2025 | 1,830.00 | 1,831.00 | 1,800.00 | 1,818.00 | 1,818.00 | -0.66% | 1,595 |
| Jul 16, 2025 | 1,840.00 | 1,840.00 | 1,760.00 | 1,830.00 | 1,830.00 | -0.54% | 1,639 |
| Jul 15, 2025 | 1,775.00 | 1,931.00 | 1,775.00 | 1,840.00 | 1,840.00 | 3.66% | 3,722 |
| Jul 14, 2025 | 1,766.00 | 1,777.00 | 1,765.00 | 1,775.00 | 1,775.00 | 0.51% | 1,751 |
| Jul 13, 2025 | 1,712.00 | 1,953.00 | 1,712.00 | 1,766.00 | 1,766.00 | -0.06% | 1,847 |
| Jul 10, 2025 | 1,761.00 | 1,842.00 | 1,753.00 | 1,767.00 | 1,767.00 | 0.34% | 6,562 |
| Jul 9, 2025 | 1,760.00 | 1,821.00 | 1,715.00 | 1,761.00 | 1,761.00 | 2.38% | 12,124 |
| Jul 8, 2025 | 1,799.00 | 1,799.00 | 1,654.00 | 1,720.00 | 1,720.00 | -4.39% | 28,940 |
| Jul 7, 2025 | 1,784.00 | 1,849.00 | 1,713.00 | 1,799.00 | 1,799.00 | 0.84% | 18,224 |
| Jul 6, 2025 | 1,800.00 | 1,805.00 | 1,774.00 | 1,784.00 | 1,784.00 | -0.89% | 1,850 |
| Jul 3, 2025 | 1,834.00 | 1,959.00 | 1,789.00 | 1,800.00 | 1,800.00 | 0.61% | 7,897 |
| Jul 2, 2025 | 1,810.00 | 1,810.00 | 1,785.00 | 1,789.00 | 1,789.00 | -1.16% | 2,611 |
| Jul 1, 2025 | 1,769.00 | 1,817.00 | 1,769.00 | 1,810.00 | 1,810.00 | 2.32% | 5,557 |
| Jun 30, 2025 | 1,751.00 | 1,781.00 | 1,750.00 | 1,769.00 | 1,769.00 | 1.03% | 3,888 |
| Jun 29, 2025 | 1,735.00 | 1,755.00 | 1,726.00 | 1,751.00 | 1,751.00 | 0.92% | 5,814 |
| Jun 26, 2025 | 1,793.00 | 1,793.00 | 1,725.00 | 1,735.00 | 1,735.00 | -3.23% | 4,857 |
| Jun 25, 2025 | 1,804.00 | 1,811.00 | 1,767.00 | 1,793.00 | 1,793.00 | -0.61% | 7,221 |
| Jun 24, 2025 | 1,755.00 | 1,830.00 | 1,750.00 | 1,804.00 | 1,804.00 | 2.79% | 10,533 |
| Jun 23, 2025 | 1,752.00 | 1,800.00 | 1,745.00 | 1,755.00 | 1,755.00 | 0.17% | 4,930 |
| Jun 22, 2025 | 1,701.00 | 1,766.00 | 1,701.00 | 1,752.00 | 1,752.00 | 3.00% | 9,298 |
| Jun 19, 2025 | 1,700.00 | 1,708.00 | 1,695.00 | 1,701.00 | 1,701.00 | -0.76% | 7,377 |
| Jun 18, 2025 | 1,707.00 | 1,800.00 | 1,707.00 | 1,714.00 | 1,714.00 | 0.41% | 14,911 |
| Jun 17, 2025 | 1,623.00 | 1,728.00 | 1,623.00 | 1,707.00 | 1,707.00 | 5.18% | 4,429 |
| Jun 16, 2025 | 1,603.00 | 1,636.00 | 1,603.00 | 1,623.00 | 1,623.00 | 1.25% | 4,952 |
| Jun 15, 2025 | 1,558.00 | 1,652.00 | 1,540.00 | 1,603.00 | 1,603.00 | 2.89% | 3,694 |
| Jun 12, 2025 | 1,575.00 | 1,575.00 | 1,540.00 | 1,558.00 | 1,558.00 | -1.08% | 917 |
| Jun 11, 2025 | 1,549.00 | 1,581.00 | 1,541.00 | 1,575.00 | 1,575.00 | 1.68% | 6,622 |
| Jun 10, 2025 | 1,571.00 | 1,571.00 | 1,540.00 | 1,549.00 | 1,549.00 | -1.40% | 338 |
| Jun 9, 2025 | 1,550.00 | 1,575.00 | 1,550.00 | 1,571.00 | 1,571.00 | 1.16% | 1,715 |
| Jun 8, 2025 | 1,556.00 | 1,556.00 | 1,544.00 | 1,553.00 | 1,553.00 | -0.19% | 3,841 |
| Jun 5, 2025 | 1,530.00 | 1,578.00 | 1,503.00 | 1,556.00 | 1,556.00 | 1.70% | 5,225 |
| Jun 4, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 54 |
| Jun 3, 2025 | 1,530.00 | 1,530.00 | 1,454.00 | 1,530.00 | 1,530.00 | - | 11,664 |
| May 29, 2025 | 1,530.00 | 1,530.00 | 1,519.00 | 1,530.00 | 1,530.00 | 2.00% | 1,908 |
| May 28, 2025 | 1,486.00 | 1,505.00 | 1,462.00 | 1,500.00 | 1,500.00 | 0.94% | 1,453 |
| May 27, 2025 | 1,468.00 | 1,514.00 | 1,468.00 | 1,486.00 | 1,486.00 | 1.23% | 5,498 |
| May 26, 2025 | 1,438.00 | 1,490.00 | 1,438.00 | 1,468.00 | 1,468.00 | 2.09% | 549 |
| May 25, 2025 | 1,455.00 | 1,455.00 | 1,423.00 | 1,438.00 | 1,438.00 | -1.17% | 1,282 |