Maslavi Construction Company Ltd (TLV:MSLA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,453.00
+56.00 (4.01%)
May 29, 2026, 1:44 PM IDT
TLV:MSLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 1,411.00 | 1,450.00 | 1,393.00 | 1,408.00 | 1,408.00 | -0.21% | 12,401 |
| Apr 27, 2026 | 1,413.00 | 1,414.00 | 1,376.00 | 1,411.00 | 1,411.00 | -0.14% | 3,891 |
| Apr 24, 2026 | 1,446.00 | 1,417.00 | 1,376.00 | 1,413.00 | 1,413.00 | -2.28% | 2,657 |
| Apr 23, 2026 | 1,460.00 | 1,460.00 | 1,430.00 | 1,446.00 | 1,446.00 | -0.96% | 6,142 |
| Apr 20, 2026 | 1,519.00 | 1,620.00 | 1,434.00 | 1,460.00 | 1,460.00 | -3.88% | 3,629 |
| Apr 17, 2026 | 1,415.00 | 1,563.00 | 1,415.00 | 1,519.00 | 1,519.00 | 0.66% | 2,806 |
| Apr 16, 2026 | 1,506.00 | 1,530.00 | 1,488.00 | 1,509.00 | 1,509.00 | 0.20% | 1,663 |
| Apr 15, 2026 | 1,568.00 | 1,568.00 | 1,491.00 | 1,506.00 | 1,506.00 | -0.59% | 1,097 |
| Apr 14, 2026 | 1,500.00 | 1,532.00 | 1,478.00 | 1,515.00 | 1,515.00 | 1.00% | 1,788 |
| Apr 13, 2026 | 1,454.00 | 1,554.00 | 1,434.00 | 1,500.00 | 1,500.00 | 3.16% | 3,506 |
| Apr 10, 2026 | 1,540.00 | 1,540.00 | 1,440.00 | 1,454.00 | 1,454.00 | -2.22% | 1,341 |
| Apr 9, 2026 | 1,538.00 | 1,580.00 | 1,434.00 | 1,487.00 | 1,487.00 | -3.32% | 9,609 |
| Apr 6, 2026 | 1,565.00 | 1,565.00 | 1,530.00 | 1,538.00 | 1,538.00 | -1.73% | 1,209 |
| Apr 3, 2026 | 1,543.00 | 1,580.00 | 1,523.00 | 1,565.00 | 1,565.00 | 1.43% | 1,271 |
| 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 |