Massivit 3D Printing Technologies Ltd (TLV:MSVT)
Israel · Delayed Price · Currency is ILS · Price in ILA 72.90
+0.20 (0.28%)
At close: Dec 21, 2025
TLV:MSVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 73.10 | 73.80 | 71.70 | 72.70 | 72.70 | -0.55% | 43,000 |
| Dec 17, 2025 | 72.90 | 73.10 | 73.10 | 73.10 | 73.10 | 0.27% | 9,673 |
| Dec 16, 2025 | 73.80 | 74.20 | 72.50 | 72.90 | 72.90 | -1.22% | 27,739 |
| Dec 14, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - | 3,788 |
| Dec 11, 2025 | 75.90 | 74.50 | 73.00 | 73.80 | 73.80 | -2.77% | 55,954 |
| Dec 10, 2025 | 80.00 | 81.00 | 74.00 | 75.90 | 75.90 | -6.30% | 84,811 |
| Dec 9, 2025 | 81.20 | 79.00 | 79.00 | 81.00 | 81.00 | -0.25% | 211 |
| Dec 7, 2025 | 82.20 | 82.20 | 79.00 | 81.20 | 81.20 | -1.22% | 38,474 |
| Dec 4, 2025 | 75.30 | 85.00 | 76.80 | 82.20 | 82.20 | 9.16% | 25,231 |
| Dec 3, 2025 | 74.00 | 77.50 | 74.00 | 75.30 | 75.30 | 0.67% | 51,346 |
| Dec 2, 2025 | 74.20 | 76.40 | 74.50 | 74.80 | 74.80 | 0.81% | 66,621 |
| Nov 30, 2025 | 77.50 | 75.10 | 73.00 | 74.20 | 74.20 | -4.26% | 23,455 |
| 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 |