Maslavi Construction Company Ltd (TLV:MSLA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,560.00
+103.00 (7.07%)
Mar 11, 2026, 9:59 AM IDT
TLV:MSLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 1,706.00 | 1,725.00 | 1,703.00 | 1,717.00 | 1,717.00 | 0.64% | 868 |
| Jan 16, 2026 | 1,767.00 | 1,767.00 | 1,677.00 | 1,706.00 | 1,706.00 | 1.01% | 1,895 |
| Jan 15, 2026 | 1,688.00 | 1,735.00 | 1,684.00 | 1,689.00 | 1,689.00 | 0.06% | 4,235 |
| Jan 14, 2026 | 1,695.00 | 1,696.00 | 1,679.00 | 1,688.00 | 1,688.00 | -0.41% | 2,338 |
| Jan 13, 2026 | 1,748.00 | 1,748.00 | 1,670.00 | 1,695.00 | 1,695.00 | -3.03% | 6,803 |
| Jan 12, 2026 | 1,730.00 | 1,759.00 | 1,729.00 | 1,748.00 | 1,748.00 | 1.04% | 3,571 |
| Jan 9, 2026 | 1,760.00 | 1,760.00 | 1,716.00 | 1,730.00 | 1,730.00 | 0.64% | 4,070 |
| Jan 8, 2026 | 1,720.00 | 1,730.00 | 1,691.00 | 1,719.00 | 1,719.00 | 0.76% | 2,895 |
| Jan 7, 2026 | 1,725.00 | 1,725.00 | 1,700.00 | 1,706.00 | 1,706.00 | 0.83% | 4,739 |
| Jan 6, 2026 | 1,612.00 | 1,705.00 | 1,630.00 | 1,692.00 | 1,692.00 | 4.96% | 10,566 |
| Jan 5, 2026 | 1,550.00 | 1,656.00 | 1,550.00 | 1,612.00 | 1,612.00 | 4.00% | 8,546 |
| Jan 1, 2026 | 1,525.00 | 1,741.00 | 1,525.00 | 1,550.00 | 1,550.00 | 1.64% | 6,688 |
| Dec 31, 2025 | 1,534.00 | 1,534.00 | 1,520.00 | 1,525.00 | 1,525.00 | -0.59% | 2,253 |
| Dec 30, 2025 | 1,479.00 | 1,749.00 | 1,448.00 | 1,534.00 | 1,534.00 | 3.72% | 3,684 |
| Dec 29, 2025 | 1,471.00 | 1,511.00 | 1,452.00 | 1,479.00 | 1,479.00 | 0.54% | 3,066 |