Maslavi Construction Company Ltd (TLV:MSLA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,756.00
+19.00 (1.09%)
Nov 3, 2025, 5:24 PM IDT
TLV:MSLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,740.00 | 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 |
| Sep 29, 2025 | 1,720.00 | 1,720.00 | 1,540.00 | 1,557.00 | 1,557.00 | -1.27% | 233 |
| Sep 28, 2025 | 1,720.00 | 1,720.00 | 1,515.00 | 1,577.00 | 1,577.00 | 4.58% | 3,438 |
| Sep 25, 2025 | 1,426.00 | 1,520.00 | 1,426.00 | 1,508.00 | 1,508.00 | 5.75% | 2,064 |
| Sep 21, 2025 | 1,720.00 | 1,720.00 | 1,419.00 | 1,426.00 | 1,426.00 | -2.73% | 11,886 |
| Sep 18, 2025 | 1,458.00 | 1,644.00 | 1,458.00 | 1,466.00 | 1,466.00 | 0.55% | 1,094 |
| Sep 17, 2025 | 1,503.00 | 1,503.00 | 1,400.00 | 1,458.00 | 1,458.00 | -2.99% | 10,218 |
| 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 |