Maslavi Construction Company Ltd (TLV:MSLA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,177.00
-66.00 (-5.31%)
Jul 30, 2026, 5:24 PM IDT
TLV:MSLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,243.00 | 1,348.00 | 1,177.00 | 1,233.00 | 1,233.00 | -0.80% | 10,355 |
| Jul 29, 2026 | 1,262.00 | 1,280.00 | 1,177.00 | 1,243.00 | 1,243.00 | -1.51% | 5,562 |
| Jul 28, 2026 | 1,350.00 | 1,351.00 | 1,200.00 | 1,262.00 | 1,262.00 | 0.56% | 15,936 |
| Jul 27, 2026 | 1,316.00 | 1,300.00 | 1,240.00 | 1,255.00 | 1,255.00 | -4.64% | 11,579 |
| Jul 24, 2026 | 1,253.00 | 1,389.00 | 1,253.00 | 1,316.00 | 1,316.00 | 5.03% | 1,757 |
| Jul 22, 2026 | 1,350.00 | 1,350.00 | 1,215.00 | 1,253.00 | 1,253.00 | -0.95% | 7,524 |
| Jul 21, 2026 | 1,281.00 | 1,350.00 | 1,217.00 | 1,265.00 | 1,265.00 | -1.25% | 4,133 |
| Jul 20, 2026 | 1,262.00 | 1,326.00 | 1,241.00 | 1,281.00 | 1,281.00 | 1.51% | 11,339 |
| Jul 17, 2026 | 1,242.00 | 1,304.00 | 1,232.00 | 1,262.00 | 1,262.00 | 1.61% | 2,450 |
| Jul 16, 2026 | 1,254.00 | 1,254.00 | 1,213.00 | 1,242.00 | 1,242.00 | -0.96% | 4,293 |
| Jul 15, 2026 | 1,292.00 | 1,300.00 | 1,231.00 | 1,254.00 | 1,254.00 | -2.94% | 4,986 |
| Jul 14, 2026 | 1,304.00 | 1,304.00 | 1,249.00 | 1,292.00 | 1,292.00 | -0.92% | 7,780 |
| Jul 13, 2026 | 1,328.00 | 1,390.00 | 1,240.00 | 1,304.00 | 1,304.00 | -1.81% | 4,659 |
| Jul 10, 2026 | 1,208.00 | 1,350.00 | 1,189.00 | 1,328.00 | 1,328.00 | 9.93% | 17,391 |
| 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 |