Maslavi Construction Company Ltd (TLV:MSLA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,543.00
+54.00 (3.63%)
Mar 31, 2026, 5:24 PM IDT
TLV:MSLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,489.00 | 1,575.00 | 1,467.00 | 1,543.00 | 1,543.00 | 3.63% | 3,509 |
| Mar 30, 2026 | 1,568.00 | 1,559.00 | 1,443.00 | 1,489.00 | 1,489.00 | -5.04% | 3,764 |
| Mar 27, 2026 | 1,495.00 | 1,649.00 | 1,473.00 | 1,568.00 | 1,568.00 | 4.88% | 2,755 |
| Mar 26, 2026 | 1,508.00 | 1,510.00 | 1,450.00 | 1,495.00 | 1,495.00 | -0.86% | 1,302 |
| Mar 25, 2026 | 1,512.00 | 1,653.00 | 1,486.00 | 1,508.00 | 1,508.00 | -0.26% | 374 |
| Mar 24, 2026 | 1,655.00 | 1,655.00 | 1,462.00 | 1,512.00 | 1,512.00 | 1.27% | 1,774 |
| Mar 23, 2026 | 1,488.00 | 1,519.00 | 1,458.00 | 1,493.00 | 1,493.00 | 0.34% | 3,549 |
| Mar 20, 2026 | 1,450.00 | 1,500.00 | 1,450.00 | 1,488.00 | 1,488.00 | 2.62% | 360 |
| Mar 19, 2026 | 1,447.00 | 1,463.00 | 1,427.00 | 1,450.00 | 1,450.00 | 0.21% | 1,530 |
| Mar 18, 2026 | 1,480.00 | 1,480.00 | 1,438.00 | 1,447.00 | 1,447.00 | 0.42% | 1,327 |
| Mar 17, 2026 | 1,445.00 | 1,485.00 | 1,394.00 | 1,441.00 | 1,441.00 | -0.28% | 1,542 |
| Mar 16, 2026 | 1,480.00 | 1,482.00 | 1,429.00 | 1,445.00 | 1,445.00 | -3.99% | 2,806 |
| Mar 13, 2026 | 1,495.00 | 1,517.00 | 1,493.00 | 1,505.00 | 1,505.00 | 0.67% | 345 |
| Mar 12, 2026 | 1,492.00 | 1,520.00 | 1,467.00 | 1,495.00 | 1,495.00 | 0.20% | 873 |
| Mar 11, 2026 | 1,560.00 | 1,560.00 | 1,463.00 | 1,492.00 | 1,492.00 | 2.40% | 457 |
| Mar 10, 2026 | 1,476.00 | 1,479.00 | 1,450.00 | 1,457.00 | 1,457.00 | -1.29% | 3,518 |
| Mar 9, 2026 | 1,550.00 | 1,550.00 | 1,450.00 | 1,476.00 | 1,476.00 | -4.09% | 6,506 |
| Mar 6, 2026 | 1,532.00 | 1,549.00 | 1,511.00 | 1,539.00 | 1,539.00 | 0.46% | 713 |
| Mar 5, 2026 | 1,495.00 | 1,580.00 | 1,508.00 | 1,532.00 | 1,532.00 | 2.47% | 1,766 |
| Mar 4, 2026 | 1,580.00 | 1,580.00 | 1,491.00 | 1,495.00 | 1,495.00 | 0.20% | 2,425 |
| Mar 2, 2026 | 1,418.00 | 1,579.00 | 1,418.00 | 1,492.00 | 1,492.00 | 5.22% | 6,056 |
| Feb 27, 2026 | 1,459.00 | 1,459.00 | 1,400.00 | 1,418.00 | 1,418.00 | -2.81% | 483 |
| Feb 26, 2026 | 1,478.00 | 1,518.00 | 1,416.00 | 1,459.00 | 1,459.00 | -1.29% | 4,140 |
| Feb 25, 2026 | 1,518.00 | 1,518.00 | 1,451.00 | 1,478.00 | 1,478.00 | -2.05% | 7,831 |
| Feb 24, 2026 | 1,518.00 | 1,518.00 | 1,448.00 | 1,509.00 | 1,509.00 | 0.27% | 1,698 |
| Feb 23, 2026 | 1,518.00 | 1,515.00 | 1,500.00 | 1,505.00 | 1,505.00 | -0.86% | 481 |
| Feb 20, 2026 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | - | 331 |
| Feb 19, 2026 | 1,509.00 | 1,550.00 | 1,509.00 | 1,518.00 | 1,518.00 | 0.60% | 3,497 |
| Feb 18, 2026 | 1,511.00 | 1,560.00 | 1,500.00 | 1,509.00 | 1,509.00 | -0.13% | 8,462 |
| Feb 17, 2026 | 1,552.00 | 1,552.00 | 1,500.00 | 1,511.00 | 1,511.00 | -2.64% | 3,336 |
| Feb 16, 2026 | 1,542.00 | 1,559.00 | 1,524.00 | 1,552.00 | 1,552.00 | 0.65% | 1,460 |
| Feb 13, 2026 | 1,527.00 | 1,554.00 | 1,527.00 | 1,542.00 | 1,542.00 | 0.98% | 1,174 |
| Feb 12, 2026 | 1,564.00 | 1,560.00 | 1,518.00 | 1,527.00 | 1,527.00 | -2.37% | 5,075 |
| Feb 11, 2026 | 1,560.00 | 1,572.00 | 1,560.00 | 1,564.00 | 1,564.00 | -0.45% | 163 |
| Feb 10, 2026 | 1,571.00 | 1,589.00 | 1,560.00 | 1,571.00 | 1,571.00 | - | 3,315 |
| Feb 9, 2026 | 1,583.00 | 1,615.00 | 1,565.00 | 1,571.00 | 1,571.00 | -0.76% | 7,918 |
| Feb 6, 2026 | 1,589.00 | 1,589.00 | 1,581.00 | 1,583.00 | 1,583.00 | -0.38% | 340 |
| Feb 5, 2026 | 1,628.00 | 1,628.00 | 1,580.00 | 1,589.00 | 1,589.00 | -2.40% | 8,193 |
| Feb 4, 2026 | 1,622.00 | 1,660.00 | 1,622.00 | 1,628.00 | 1,628.00 | -1.09% | 1,075 |
| Feb 3, 2026 | 1,628.00 | 1,737.00 | 1,622.00 | 1,646.00 | 1,646.00 | 1.11% | 2,049 |
| Feb 2, 2026 | 1,642.00 | 1,635.00 | 1,621.00 | 1,628.00 | 1,628.00 | -0.85% | 1,414 |
| Jan 30, 2026 | 1,656.00 | 1,658.00 | 1,622.00 | 1,642.00 | 1,642.00 | -0.85% | 2,191 |
| Jan 29, 2026 | 1,687.00 | 1,687.00 | 1,650.00 | 1,656.00 | 1,656.00 | -1.84% | 872 |
| Jan 28, 2026 | 1,690.00 | 1,690.00 | 1,645.00 | 1,687.00 | 1,687.00 | -0.18% | 13,818 |
| Jan 27, 2026 | 1,700.00 | 1,710.00 | 1,675.00 | 1,690.00 | 1,690.00 | -0.59% | 1,595 |
| Jan 26, 2026 | 1,717.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.99% | 579 |
| Jan 23, 2026 | 1,690.00 | 1,717.00 | 1,690.00 | 1,717.00 | 1,717.00 | 1.60% | 433 |
| Jan 22, 2026 | 1,690.00 | 1,720.00 | 1,677.00 | 1,690.00 | 1,690.00 | - | 6,092 |
| Jan 21, 2026 | 1,724.00 | 1,724.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.35% | 896 |
| Jan 20, 2026 | 1,717.00 | 1,724.00 | 1,690.00 | 1,696.00 | 1,696.00 | -1.22% | 1,885 |