Maslavi Construction Company Ltd (TLV:MSLA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,176.00
-7.00 (-0.59%)
Aug 19, 2026, 5:27 PM IDT
TLV:MSLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 1,314.00 | 1,341.00 | 1,222.00 | 1,250.00 | 1,250.00 | -4.87% | 8,040 |
| Jul 31, 2026 | 1,233.00 | 1,350.00 | 1,233.00 | 1,314.00 | 1,314.00 | 6.57% | 2,892 |
| 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 |