Massivit 3D Printing Technologies Ltd (TLV:MSVT)
Israel · Delayed Price · Currency is ILS · Price in ILA 77.50
-0.50 (-0.64%)
At close: Nov 27, 2025
TLV:MSVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 78.00 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | 13,000 |
| Nov 25, 2025 | 74.70 | 78.00 | 74.70 | 78.00 | 78.00 | 4.42% | 3,268 |
| Nov 24, 2025 | 75.70 | 78.90 | 74.30 | 74.70 | 74.70 | -1.32% | 20,214 |
| Nov 23, 2025 | 78.80 | 75.90 | 75.50 | 75.70 | 75.70 | -3.93% | 30,515 |
| Nov 20, 2025 | 76.60 | 78.80 | 78.80 | 78.80 | 78.80 | 2.87% | 5,875 |
| Nov 19, 2025 | 77.10 | 76.90 | 76.00 | 76.60 | 76.60 | -0.65% | 45,464 |
| Nov 17, 2025 | 79.50 | 79.80 | 76.10 | 77.10 | 77.10 | -3.02% | 67,112 |
| Nov 16, 2025 | 79.90 | 80.30 | 78.70 | 79.50 | 79.50 | -0.50% | 28,000 |
| Nov 13, 2025 | 81.40 | 89.00 | 72.00 | 79.90 | 79.90 | -3.62% | 88,566 |
| Nov 12, 2025 | 79.20 | 84.00 | 81.50 | 82.90 | 82.90 | 4.67% | 8,907 |
| Nov 11, 2025 | 78.00 | 80.40 | 78.10 | 79.20 | 79.20 | 1.54% | 22,673 |
| Nov 10, 2025 | 76.50 | 78.70 | 71.00 | 78.00 | 78.00 | 1.96% | 142,953 |
| Nov 6, 2025 | 80.50 | 80.80 | 74.00 | 76.50 | 76.50 | -4.97% | 45,195 |
| Nov 5, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | 23,416 |
| Nov 4, 2025 | 83.60 | 81.60 | 80.00 | 80.50 | 80.50 | -3.71% | 11,404 |
| Nov 3, 2025 | 85.40 | 90.00 | 75.50 | 83.60 | 83.60 | -2.11% | 116,794 |
| Nov 2, 2025 | 85.80 | 88.80 | 80.00 | 85.40 | 85.40 | -0.47% | 9,560 |
| Oct 30, 2025 | 79.90 | 88.00 | 81.00 | 85.80 | 85.80 | 7.38% | 11,120 |
| Oct 29, 2025 | 79.80 | 80.90 | 79.80 | 79.90 | 79.90 | 4.58% | 8,735 |
| Oct 28, 2025 | 71.90 | 79.80 | 75.90 | 76.40 | 76.40 | 6.26% | 56,358 |
| Oct 26, 2025 | 72.00 | 72.00 | 71.90 | 71.90 | 71.90 | 3.16% | 10,401 |
| Oct 23, 2025 | 68.90 | 71.90 | 65.20 | 69.70 | 69.70 | 1.16% | 88,182 |
| Oct 21, 2025 | 70.70 | 70.00 | 68.00 | 68.90 | 68.90 | -2.55% | 11,692 |
| Oct 20, 2025 | 70.90 | 72.00 | 69.90 | 70.70 | 70.70 | 2.17% | 8,515 |
| Oct 19, 2025 | 74.40 | 74.40 | 68.00 | 69.20 | 69.20 | -5.46% | 47,303 |
| Oct 16, 2025 | 78.90 | 77.00 | 72.00 | 73.20 | 73.20 | -7.22% | 36,559 |
| Oct 15, 2025 | 79.10 | 80.00 | 74.00 | 78.90 | 78.90 | -0.38% | 32,740 |
| Oct 12, 2025 | 77.00 | 79.80 | 78.00 | 79.20 | 79.20 | 2.86% | 2,630 |
| Oct 9, 2025 | 84.90 | 84.90 | 74.80 | 77.00 | 77.00 | 0.39% | 15,711 |
| Oct 8, 2025 | 76.80 | 78.40 | 75.00 | 76.70 | 76.70 | -0.13% | 5,334 |
| 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 | 89.90 | 82.10 | 85.10 | 85.10 | -5.55% | 50,222 |
| Sep 15, 2025 | 90.30 | 89.90 | 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 | 92.00 | 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 | 99.60 | 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 |
| Aug 31, 2025 | 90.40 | 88.80 | 88.80 | 90.30 | 90.30 | -0.11% | 103 |
| Aug 27, 2025 | 93.00 | 92.00 | 85.00 | 90.40 | 90.40 | -2.80% | 7,199 |