Massivit 3D Printing Technologies Ltd (TLV:MSVT)
Israel · Delayed Price · Currency is ILS · Price in ILA 99.40
-11.50 (-10.37%)
At close: Jan 30, 2026
TLV:MSVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 111.00 | 118.00 | 96.00 | 99.40 | 99.40 | -10.37% | 131,396 |
| Jan 29, 2026 | 121.90 | 127.00 | 106.00 | 110.90 | 110.90 | -8.27% | 354,703 |
| Jan 28, 2026 | 128.00 | 140.00 | 101.20 | 120.90 | 120.90 | 2.54% | 2,385,320 |
| Jan 27, 2026 | 72.20 | 120.00 | 72.60 | 117.90 | 117.90 | 63.30% | 1,637,358 |
| Jan 26, 2026 | 70.40 | 73.00 | 71.30 | 72.20 | 72.20 | 2.56% | 15,998 |
| Jan 21, 2026 | 70.20 | 70.60 | 70.50 | 70.40 | 70.40 | 0.28% | 1,758 |
| Jan 20, 2026 | 73.20 | 71.00 | 69.00 | 70.20 | 70.20 | -4.10% | 7,006 |
| Jan 19, 2026 | 74.70 | 73.40 | 73.20 | 73.20 | 73.20 | -2.01% | 27,266 |
| Jan 12, 2026 | 72.40 | 75.70 | 72.60 | 74.70 | 74.70 | 3.18% | 45,833 |
| Jan 8, 2026 | 70.90 | 74.50 | 73.30 | 72.40 | 72.40 | 2.12% | 1,380 |
| Jan 7, 2026 | 70.40 | 71.20 | 70.80 | 70.90 | 70.90 | 0.71% | 13,458 |
| Jan 6, 2026 | 69.70 | 70.70 | 69.70 | 70.40 | 70.40 | 1.00% | 17,683 |
| Jan 5, 2026 | 74.00 | 77.70 | 66.70 | 69.70 | 69.70 | -5.81% | 114,235 |
| Jan 1, 2026 | 72.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.78% | 5,000 |
| Dec 31, 2025 | 70.40 | 72.50 | 70.40 | 72.00 | 72.00 | 0.42% | 42,403 |
| Dec 30, 2025 | 74.10 | 72.00 | 71.50 | 71.70 | 71.70 | -3.24% | 12,566 |
| Dec 29, 2025 | 73.90 | 74.90 | 72.90 | 74.10 | 74.10 | 2.07% | 51,312 |
| Dec 28, 2025 | 69.30 | 74.90 | 68.20 | 72.60 | 72.60 | 4.76% | 140,174 |
| Dec 25, 2025 | 69.20 | 69.50 | 69.20 | 69.30 | 69.30 | 0.14% | 51,382 |
| Dec 24, 2025 | 70.30 | 69.30 | 69.10 | 69.20 | 69.20 | -1.56% | 9,004 |
| Dec 23, 2025 | 70.50 | 71.00 | 69.10 | 70.30 | 70.30 | 0.29% | 22,640 |
| Dec 22, 2025 | 72.90 | 71.70 | 69.20 | 70.10 | 70.10 | -3.84% | 48,160 |
| Dec 21, 2025 | 72.70 | 73.30 | 72.70 | 72.90 | 72.90 | 0.28% | 24,642 |
| 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 |