Maslavi Construction Company Ltd (TLV:MSLA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,170.00
-23.00 (-1.93%)
Oct 19, 2026, 4:23 PM IDT
TLV:MSLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,193.00 | 1,208.00 | 1,155.00 | 1,170.00 | 1,170.00 | -1.93% | 2,453 |
| Oct 16, 2026 | 1,172.00 | 1,197.00 | 1,179.00 | 1,193.00 | 1,193.00 | 1.79% | 5,058 |
| Oct 15, 2026 | 1,162.00 | 1,181.00 | 1,159.00 | 1,172.00 | 1,172.00 | 0.86% | 2,173 |
| Oct 14, 2026 | 1,151.00 | 1,189.00 | 1,151.00 | 1,162.00 | 1,162.00 | 0.96% | 11,559 |
| Oct 13, 2026 | 1,119.00 | 1,200.00 | 1,107.00 | 1,151.00 | 1,151.00 | 2.86% | 6,236 |
| Oct 12, 2026 | 1,195.00 | 1,195.00 | 1,098.00 | 1,119.00 | 1,119.00 | 1.82% | 8,039 |
| Oct 9, 2026 | 1,210.00 | 1,210.00 | 1,089.00 | 1,099.00 | 1,099.00 | -0.72% | 2,205 |
| Oct 8, 2026 | 1,127.00 | 1,138.00 | 1,099.00 | 1,107.00 | 1,107.00 | -1.77% | 12,217 |
| Oct 7, 2026 | 1,210.00 | 1,210.00 | 1,110.00 | 1,127.00 | 1,127.00 | -2.51% | 3,438 |
| Oct 6, 2026 | 1,151.00 | 1,160.00 | 1,124.00 | 1,156.00 | 1,156.00 | 0.43% | 12,220 |
| Oct 5, 2026 | 1,401.00 | 1,401.00 | 1,136.00 | 1,151.00 | 1,151.00 | 0.70% | 18,213 |
| Oct 1, 2026 | 1,135.00 | 1,153.00 | 1,087.00 | 1,143.00 | 1,143.00 | 0.70% | 1,967 |
| Sep 30, 2026 | 1,129.00 | 1,150.00 | 1,113.00 | 1,135.00 | 1,135.00 | 0.53% | 4,254 |
| Sep 29, 2026 | 1,152.00 | 1,168.00 | 1,110.00 | 1,129.00 | 1,129.00 | -2.00% | 1,023 |
| Sep 28, 2026 | 1,159.00 | 1,165.00 | 1,107.00 | 1,152.00 | 1,152.00 | -0.60% | 1,719 |
| Sep 24, 2026 | 1,136.00 | 1,172.00 | 1,136.00 | 1,159.00 | 1,159.00 | 2.02% | 6,118 |
| Sep 23, 2026 | 1,171.00 | 1,153.00 | 1,118.00 | 1,136.00 | 1,136.00 | -2.99% | 986 |
| Sep 22, 2026 | 1,180.00 | 1,182.00 | 1,147.00 | 1,171.00 | 1,171.00 | -0.76% | 2,350 |
| Sep 17, 2026 | 1,178.00 | 1,196.00 | 1,160.00 | 1,180.00 | 1,180.00 | 0.17% | 8,647 |
| Sep 16, 2026 | 1,195.00 | 1,242.00 | 1,150.00 | 1,178.00 | 1,178.00 | -1.42% | 9,477 |
| Sep 15, 2026 | 1,187.00 | 1,294.00 | 1,148.00 | 1,195.00 | 1,195.00 | 0.67% | 20,628 |
| Sep 14, 2026 | 1,197.00 | 1,220.00 | 1,173.00 | 1,187.00 | 1,187.00 | -0.84% | 1,484 |
| Sep 10, 2026 | 1,219.00 | 1,204.00 | 1,167.00 | 1,197.00 | 1,197.00 | -1.80% | 3,483 |
| Sep 9, 2026 | 1,560.00 | 1,560.00 | 1,160.00 | 1,219.00 | 1,219.00 | -0.41% | 17,379 |
| Sep 8, 2026 | 1,249.00 | 1,231.00 | 1,216.00 | 1,224.00 | 1,224.00 | -2.00% | 1,035 |
| Sep 7, 2026 | 1,263.00 | 1,452.00 | 1,227.00 | 1,249.00 | 1,249.00 | -1.11% | 7,455 |
| Sep 4, 2026 | 1,283.00 | 1,283.00 | 1,263.00 | 1,263.00 | 1,263.00 | -1.56% | 712 |
| Sep 3, 2026 | 1,281.00 | 1,313.00 | 1,260.00 | 1,283.00 | 1,283.00 | 0.16% | 4,312 |
| Sep 2, 2026 | 1,282.00 | 1,398.00 | 1,250.00 | 1,281.00 | 1,281.00 | -0.08% | 7,570 |
| Sep 1, 2026 | 1,203.00 | 1,397.00 | 1,181.00 | 1,282.00 | 1,282.00 | 6.57% | 17,092 |
| Aug 31, 2026 | 1,189.00 | 1,203.00 | 1,172.00 | 1,203.00 | 1,203.00 | 1.18% | 697 |
| Aug 28, 2026 | 1,166.00 | 1,190.00 | 1,186.00 | 1,189.00 | 1,189.00 | 1.97% | 1,611 |
| Aug 27, 2026 | 1,176.00 | 1,195.00 | 1,160.00 | 1,166.00 | 1,166.00 | -0.85% | 8,058 |
| Aug 26, 2026 | 1,178.00 | 1,178.00 | 1,170.00 | 1,176.00 | 1,176.00 | -0.17% | 1,415 |
| Aug 25, 2026 | 1,190.00 | 1,210.00 | 1,172.00 | 1,178.00 | 1,178.00 | -1.01% | 3,397 |
| Aug 24, 2026 | 1,245.00 | 1,245.00 | 1,179.00 | 1,190.00 | 1,190.00 | 0.93% | 2,835 |
| Aug 21, 2026 | 1,155.00 | 1,200.00 | 1,155.00 | 1,179.00 | 1,179.00 | 2.08% | 554 |
| Aug 20, 2026 | 1,176.00 | 1,193.00 | 1,150.00 | 1,155.00 | 1,155.00 | -1.79% | 266 |
| Aug 19, 2026 | 1,183.00 | 1,225.00 | 1,151.00 | 1,176.00 | 1,176.00 | -0.59% | 3,448 |
| Aug 18, 2026 | 1,203.00 | 1,203.00 | 1,170.00 | 1,183.00 | 1,183.00 | -1.66% | 1,938 |
| Aug 17, 2026 | 1,212.00 | 1,260.00 | 1,100.00 | 1,203.00 | 1,203.00 | -0.74% | 5,024 |
| Aug 14, 2026 | 1,182.00 | 1,260.00 | 1,182.00 | 1,212.00 | 1,212.00 | 2.54% | 804 |
| Aug 13, 2026 | 1,100.00 | 1,260.00 | 1,100.00 | 1,182.00 | 1,182.00 | -0.42% | 3,122 |
| Aug 12, 2026 | 1,184.00 | 1,250.00 | 1,101.00 | 1,187.00 | 1,187.00 | 0.25% | 3,102 |
| Aug 11, 2026 | 1,198.00 | 1,204.00 | 1,150.00 | 1,184.00 | 1,184.00 | -1.17% | 15,123 |
| Aug 10, 2026 | 1,188.00 | 1,259.00 | 1,187.00 | 1,198.00 | 1,198.00 | 0.84% | 4,156 |
| Aug 7, 2026 | 1,158.00 | 1,223.00 | 1,146.00 | 1,188.00 | 1,188.00 | 2.59% | 5,239 |
| Aug 6, 2026 | 1,206.00 | 1,245.00 | 1,158.00 | 1,158.00 | 1,158.00 | -3.98% | 23,882 |
| Aug 5, 2026 | 1,229.00 | 1,249.00 | 1,204.00 | 1,206.00 | 1,206.00 | -1.87% | 12,304 |
| Aug 4, 2026 | 1,250.00 | 1,250.00 | 1,228.00 | 1,229.00 | 1,229.00 | -1.68% | 471 |