Massivit 3D Printing Technologies Ltd (TLV:MSVT)
Israel · Delayed Price · Currency is ILS · Price in ILA 76.80
-3.10 (-3.88%)
Oct 5, 2025, 3:49 PM IDT
TLV:MSVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 79.90 | 79.90 | 75.00 | 76.80 | 76.80 | -3.88% | 23,272 |
| Sep 30, 2025 | 83.90 | 83.90 | 77.00 | 79.90 | 79.90 | -1.84% | 26,484 |
| Sep 29, 2025 | 83.20 | 84.90 | 74.00 | 81.40 | 81.40 | -2.16% | 68,188 |
| Sep 28, 2025 | 80.40 | 85.00 | 80.40 | 83.20 | 83.20 | 3.48% | 16,550 |
| Sep 25, 2025 | 84.80 | 84.80 | 77.00 | 80.40 | 80.40 | -0.50% | 43,392 |
| Sep 21, 2025 | 80.90 | 81.50 | 80.00 | 80.80 | 80.80 | -0.12% | 29,458 |
| Sep 18, 2025 | 80.00 | 85.50 | 80.00 | 80.90 | 80.90 | -3.00% | 32,591 |
| Sep 17, 2025 | 85.10 | 88.80 | 80.00 | 83.40 | 83.40 | -2.00% | 30,299 |
| Sep 16, 2025 | 90.10 | 90.10 | 82.10 | 85.10 | 85.10 | -5.55% | 50,222 |
| Sep 15, 2025 | 90.30 | 90.30 | 89.90 | 90.10 | 90.10 | -0.22% | 885 |
| Sep 14, 2025 | 88.40 | 93.70 | 88.40 | 90.30 | 90.30 | 2.15% | 10,425 |
| Sep 11, 2025 | 92.20 | 92.20 | 83.00 | 88.40 | 88.40 | -4.12% | 75,874 |
| Sep 10, 2025 | 96.00 | 99.90 | 91.00 | 92.20 | 92.20 | -2.23% | 74,571 |
| Sep 9, 2025 | 100.50 | 100.50 | 93.00 | 94.30 | 94.30 | -6.17% | 101,148 |
| Sep 8, 2025 | 108.80 | 114.30 | 98.00 | 100.50 | 100.50 | -4.56% | 126,997 |
| Sep 7, 2025 | 114.50 | 119.90 | 104.00 | 105.30 | 105.30 | -5.39% | 268,003 |
| Sep 4, 2025 | 106.00 | 125.10 | 104.00 | 111.30 | 111.30 | 10.86% | 744,412 |
| Sep 3, 2025 | 100.00 | 162.80 | 93.00 | 100.40 | 100.40 | 11.18% | 1,305,160 |
| Sep 2, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - | - |
| Sep 1, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - | - |
| Aug 31, 2025 | 90.40 | 90.40 | 88.80 | 90.30 | 90.30 | -0.11% | 103 |
| Aug 28, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - | - |
| Aug 27, 2025 | 93.00 | 93.00 | 85.00 | 90.40 | 90.40 | -2.80% | 7,199 |
| Aug 26, 2025 | 93.80 | 93.80 | 92.00 | 93.00 | 93.00 | -0.85% | 1,000 |
| Aug 25, 2025 | 94.40 | 94.40 | 93.00 | 93.80 | 93.80 | -0.64% | 1,000 |
| Aug 24, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - | - |
| Aug 21, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - | - |
| Aug 20, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - | - |
| Aug 19, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - | - |
| Aug 18, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - | - |
| Aug 17, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - | - |
| Aug 14, 2025 | 94.50 | 94.50 | 94.40 | 94.40 | 94.40 | 5.36% | 25,917 |
| Aug 13, 2025 | 87.40 | 92.50 | 87.40 | 89.60 | 89.60 | 2.52% | 1,000 |
| Aug 12, 2025 | 87.10 | 88.00 | 87.10 | 87.40 | 87.40 | 0.34% | 3,398 |
| Aug 11, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - | - |
| Aug 10, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - | - |
| Aug 7, 2025 | 89.90 | 89.90 | 87.10 | 87.10 | 87.10 | 0.46% | 283 |
| Aug 6, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - | - |
| Aug 5, 2025 | 86.50 | 90.00 | 86.50 | 86.70 | 86.70 | -8.25% | 16,670 |
| Aug 4, 2025 | 86.60 | 95.70 | 86.60 | 94.50 | 94.50 | 9.12% | 2,000 |
| Jul 31, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - | - |
| Jul 30, 2025 | 92.00 | 92.00 | 86.60 | 86.60 | 86.60 | - | 10 |
| Jul 29, 2025 | 90.60 | 90.60 | 86.00 | 86.60 | 86.60 | -4.42% | 17,452 |
| Jul 28, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - | - |
| Jul 27, 2025 | 93.80 | 93.80 | 84.00 | 90.60 | 90.60 | -3.41% | 7,162 |
| Jul 24, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - | - |
| Jul 23, 2025 | 93.70 | 93.80 | 93.70 | 93.80 | 93.80 | 0.11% | 12,533 |
| Jul 22, 2025 | 93.60 | 93.80 | 93.60 | 93.70 | 93.70 | 0.11% | 7,200 |
| Jul 21, 2025 | 94.60 | 94.60 | 93.50 | 93.60 | 93.60 | 3.88% | 12,600 |
| Jul 20, 2025 | 94.60 | 94.60 | 90.00 | 90.10 | 90.10 | 0.67% | 3,950 |