Maslavi Construction Company Ltd (TLV:MSLA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,458.00
0.00 (0.00%)
Sep 18, 2025, 11:08 AM IDT
TLV:MSLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,503.00 | 1,503.00 | 1,458.00 | 1,458.00 | 1,458.00 | -2.99% | 9,381 |
| Sep 16, 2025 | 1,638.00 | 1,638.00 | 1,499.00 | 1,503.00 | 1,503.00 | -3.53% | 31,365 |
| Sep 15, 2025 | 1,551.00 | 1,642.00 | 1,540.00 | 1,558.00 | 1,558.00 | 0.45% | 7,540 |
| Sep 14, 2025 | 1,590.00 | 1,590.00 | 1,550.00 | 1,551.00 | 1,551.00 | -2.45% | 343 |
| Sep 11, 2025 | 1,609.00 | 1,644.00 | 1,579.00 | 1,590.00 | 1,590.00 | -1.18% | 1,810 |
| Sep 10, 2025 | 1,676.00 | 1,676.00 | 1,550.00 | 1,609.00 | 1,609.00 | -4.00% | 1,379 |
| Sep 9, 2025 | 1,720.00 | 1,720.00 | 1,644.00 | 1,676.00 | 1,676.00 | 3.65% | 2,855 |
| Sep 8, 2025 | 1,605.00 | 1,710.00 | 1,602.00 | 1,617.00 | 1,617.00 | 0.75% | 1,527 |
| Sep 7, 2025 | 1,613.00 | 1,613.00 | 1,604.00 | 1,605.00 | 1,605.00 | -0.50% | 481 |
| Sep 4, 2025 | 1,543.00 | 1,648.00 | 1,543.00 | 1,613.00 | 1,613.00 | 4.54% | 18,069 |
| Sep 3, 2025 | 1,546.00 | 1,546.00 | 1,500.00 | 1,543.00 | 1,543.00 | -0.19% | 3,242 |
| Sep 2, 2025 | 1,633.00 | 1,633.00 | 1,501.00 | 1,546.00 | 1,546.00 | -5.33% | 27,034 |
| Sep 1, 2025 | 1,668.00 | 1,668.00 | 1,618.00 | 1,633.00 | 1,633.00 | -2.10% | 861 |
| Aug 31, 2025 | 1,820.00 | 1,820.00 | 1,520.00 | 1,668.00 | 1,668.00 | 4.18% | 2,165 |
| Aug 28, 2025 | 1,601.00 | 1,648.00 | 1,153.00 | 1,601.00 | 1,601.00 | - | 1,659 |
| Aug 27, 2025 | 1,575.00 | 1,675.00 | 1,575.00 | 1,601.00 | 1,601.00 | 1.65% | 1,464 |
| Aug 26, 2025 | 1,625.00 | 1,654.00 | 1,572.00 | 1,575.00 | 1,575.00 | -3.08% | 19,845 |
| Aug 25, 2025 | 1,653.00 | 1,653.00 | 1,590.00 | 1,625.00 | 1,625.00 | -1.69% | 1,224 |
| Aug 24, 2025 | 1,656.00 | 1,664.00 | 1,640.00 | 1,653.00 | 1,653.00 | -0.18% | 2,666 |
| Aug 21, 2025 | 1,678.00 | 1,688.00 | 1,626.00 | 1,656.00 | 1,656.00 | -1.31% | 1,153 |
| Aug 20, 2025 | 1,692.00 | 1,702.00 | 1,661.00 | 1,678.00 | 1,678.00 | -0.83% | 802 |
| Aug 19, 2025 | 1,700.00 | 1,710.00 | 1,680.00 | 1,692.00 | 1,692.00 | -0.47% | 486 |
| Aug 18, 2025 | 1,740.00 | 1,742.00 | 1,590.00 | 1,700.00 | 1,700.00 | -2.30% | 9,178 |
| Aug 17, 2025 | 1,610.00 | 1,750.00 | 1,610.00 | 1,740.00 | 1,740.00 | 8.07% | 5,778 |
| Aug 14, 2025 | 1,549.00 | 1,685.00 | 1,480.00 | 1,610.00 | 1,610.00 | 3.94% | 8,975 |
| Aug 13, 2025 | 1,467.00 | 1,572.00 | 1,467.00 | 1,549.00 | 1,549.00 | 5.59% | 4,549 |
| Aug 12, 2025 | 1,459.00 | 1,492.00 | 1,396.00 | 1,467.00 | 1,467.00 | 0.55% | 21,723 |
| Aug 11, 2025 | 1,510.00 | 1,516.00 | 1,417.00 | 1,459.00 | 1,459.00 | -3.38% | 29,189 |
| Aug 10, 2025 | 1,532.00 | 1,532.00 | 1,494.00 | 1,510.00 | 1,510.00 | -1.44% | 5,559 |
| Aug 7, 2025 | 1,559.00 | 1,592.00 | 1,506.00 | 1,532.00 | 1,532.00 | -1.73% | 33,431 |
| Aug 6, 2025 | 1,568.00 | 1,578.00 | 1,552.00 | 1,559.00 | 1,559.00 | -0.57% | 1,344 |
| 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 |