Maslavi Construction Company Ltd (TLV:MSLA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,339.00
+131.00 (10.84%)
Jul 10, 2026, 1:44 PM IDT
TLV:MSLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1,233.00 | 1,233.00 | 1,208.00 | 1,208.00 | 1,208.00 | -2.03% | 349 |
| Jul 8, 2026 | 1,236.00 | 1,236.00 | 1,217.00 | 1,233.00 | 1,233.00 | -0.24% | 1,638 |
| Jul 7, 2026 | 1,224.00 | 1,250.00 | 1,216.00 | 1,236.00 | 1,236.00 | 0.98% | 3,812 |
| Jul 6, 2026 | 1,214.00 | 1,235.00 | 1,206.00 | 1,224.00 | 1,224.00 | 0.82% | 35,144 |
| Jul 3, 2026 | 1,228.00 | 1,228.00 | 1,211.00 | 1,214.00 | 1,214.00 | -1.14% | 856 |
| Jul 2, 2026 | 1,231.00 | 1,230.00 | 1,220.00 | 1,228.00 | 1,228.00 | -0.24% | 521 |
| Jul 1, 2026 | 1,233.00 | 1,349.00 | 1,217.00 | 1,231.00 | 1,231.00 | -0.16% | 6,389 |
| Jun 30, 2026 | 1,281.00 | 1,281.00 | 1,216.00 | 1,233.00 | 1,233.00 | -3.75% | 385 |
| Jun 29, 2026 | 1,304.00 | 1,304.00 | 1,187.00 | 1,281.00 | 1,281.00 | -1.76% | 9,455 |
| Jun 26, 2026 | 1,200.00 | 1,329.00 | 1,200.00 | 1,304.00 | 1,304.00 | -0.99% | 529 |
| Jun 25, 2026 | 1,295.00 | 1,485.00 | 1,272.00 | 1,317.00 | 1,317.00 | 1.70% | 4,041 |
| Jun 24, 2026 | 1,266.00 | 1,300.00 | 1,266.00 | 1,295.00 | 1,295.00 | 2.29% | 3,623 |
| Jun 23, 2026 | 1,250.00 | 1,319.00 | 1,138.00 | 1,266.00 | 1,266.00 | 1.28% | 6,448 |
| Jun 22, 2026 | 1,266.00 | 1,267.00 | 1,245.00 | 1,250.00 | 1,250.00 | -1.26% | 6,986 |
| Jun 19, 2026 | 1,320.00 | 1,320.00 | 1,252.00 | 1,266.00 | 1,266.00 | 1.12% | 2,445 |
| Jun 18, 2026 | 1,319.00 | 1,319.00 | 1,210.00 | 1,252.00 | 1,252.00 | -0.32% | 2,391 |
| Jun 17, 2026 | 1,256.00 | 1,314.00 | 1,238.00 | 1,256.00 | 1,256.00 | - | 13,028 |
| Jun 16, 2026 | 1,278.00 | 1,278.00 | 1,239.00 | 1,256.00 | 1,256.00 | -1.72% | 9,491 |
| Jun 15, 2026 | 1,319.00 | 1,319.00 | 1,274.00 | 1,278.00 | 1,278.00 | -1.39% | 1,766 |
| Jun 12, 2026 | 1,291.00 | 1,300.00 | 1,295.00 | 1,296.00 | 1,296.00 | 0.39% | 250 |
| Jun 11, 2026 | 1,319.00 | 1,319.00 | 1,267.00 | 1,291.00 | 1,291.00 | -2.12% | 2,321 |
| Jun 10, 2026 | 1,361.00 | 1,361.00 | 1,253.00 | 1,319.00 | 1,319.00 | -3.09% | 8,303 |
| Jun 9, 2026 | 1,487.00 | 1,487.00 | 1,355.00 | 1,361.00 | 1,361.00 | -1.45% | 407 |
| Jun 8, 2026 | 1,433.00 | 1,433.00 | 1,377.00 | 1,381.00 | 1,381.00 | -3.63% | 451 |
| Jun 5, 2026 | 1,419.00 | 1,452.00 | 1,413.00 | 1,433.00 | 1,433.00 | 0.99% | 523 |
| Jun 4, 2026 | 1,487.00 | 1,487.00 | 1,362.00 | 1,419.00 | 1,419.00 | -0.98% | 1,141 |
| Jun 3, 2026 | 1,461.00 | 1,437.00 | 1,412.00 | 1,433.00 | 1,433.00 | -1.92% | 882 |
| Jun 2, 2026 | 1,461.00 | 1,475.00 | 1,431.00 | 1,461.00 | 1,461.00 | - | 1,447 |
| Jun 1, 2026 | 1,487.00 | 1,487.00 | 1,433.00 | 1,461.00 | 1,461.00 | 0.55% | 732 |
| May 29, 2026 | 1,397.00 | 1,480.00 | 1,390.00 | 1,453.00 | 1,453.00 | 4.01% | 1,635 |
| May 28, 2026 | 1,402.00 | 1,421.00 | 1,380.00 | 1,397.00 | 1,397.00 | -0.36% | 759 |
| May 27, 2026 | 1,480.00 | 1,480.00 | 1,357.00 | 1,402.00 | 1,402.00 | -0.14% | 3,007 |
| May 26, 2026 | 1,486.00 | 1,486.00 | 1,404.00 | 1,404.00 | 1,404.00 | -2.30% | 1,845 |
| May 25, 2026 | 1,420.00 | 1,487.00 | 1,384.00 | 1,437.00 | 1,437.00 | 2.64% | 7,765 |
| May 20, 2026 | 1,404.00 | 1,415.00 | 1,384.00 | 1,400.00 | 1,400.00 | -0.28% | 1,249 |
| May 19, 2026 | 1,413.00 | 1,419.00 | 1,398.00 | 1,404.00 | 1,404.00 | -0.64% | 2,807 |
| May 18, 2026 | 1,444.00 | 1,437.00 | 1,402.00 | 1,413.00 | 1,413.00 | -2.15% | 2,036 |
| May 15, 2026 | 1,487.00 | 1,487.00 | 1,421.00 | 1,444.00 | 1,444.00 | 2.19% | 775 |
| May 14, 2026 | 1,487.00 | 1,487.00 | 1,388.00 | 1,413.00 | 1,413.00 | 1.58% | 2,353 |
| May 13, 2026 | 1,427.00 | 1,408.00 | 1,381.00 | 1,391.00 | 1,391.00 | -2.52% | 2,744 |
| May 12, 2026 | 1,487.00 | 1,487.00 | 1,370.00 | 1,427.00 | 1,427.00 | -1.18% | 4,980 |
| May 11, 2026 | 1,483.00 | 1,480.00 | 1,410.00 | 1,444.00 | 1,444.00 | -2.63% | 1,769 |
| May 8, 2026 | 1,473.00 | 1,487.00 | 1,471.00 | 1,483.00 | 1,483.00 | 0.68% | 412 |
| May 7, 2026 | 1,490.00 | 1,497.00 | 1,471.00 | 1,473.00 | 1,473.00 | -1.14% | 4,479 |
| May 6, 2026 | 1,452.00 | 1,500.00 | 1,452.00 | 1,490.00 | 1,490.00 | 2.62% | 3,638 |
| May 5, 2026 | 1,480.00 | 1,480.00 | 1,417.00 | 1,452.00 | 1,452.00 | -0.89% | 2,287 |
| May 4, 2026 | 1,480.00 | 1,480.00 | 1,444.00 | 1,465.00 | 1,465.00 | 0.21% | 1,212 |
| May 1, 2026 | 1,395.00 | 1,496.00 | 1,395.00 | 1,462.00 | 1,462.00 | 4.80% | 3,200 |
| Apr 30, 2026 | 1,401.00 | 1,401.00 | 1,356.00 | 1,395.00 | 1,395.00 | -0.43% | 6,526 |
| Apr 29, 2026 | 1,408.00 | 1,408.00 | 1,388.00 | 1,401.00 | 1,401.00 | -0.50% | 8,785 |