Massivit 3D Printing Technologies Ltd (TLV:MSVT)
Israel · Delayed Price · Currency is ILS · Price in ILA 94.00
+5.40 (6.09%)
At close: Feb 20, 2026
TLV:MSVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 88.60 | 95.30 | 85.50 | 94.00 | 94.00 | 6.09% | 90,509 |
| Feb 19, 2026 | 90.80 | 94.90 | 87.50 | 88.60 | 88.60 | -2.42% | 147,773 |
| Feb 18, 2026 | 97.40 | 97.40 | 90.00 | 90.80 | 90.80 | -6.78% | 96,673 |
| Feb 17, 2026 | 100.00 | 101.80 | 93.40 | 97.40 | 97.40 | -4.32% | 392,591 |
| Feb 16, 2026 | 90.70 | 118.00 | 90.70 | 101.80 | 101.80 | 18.51% | 1,393,714 |
| Feb 13, 2026 | 84.50 | 89.10 | 84.30 | 85.90 | 85.90 | 1.66% | 41,437 |
| Feb 12, 2026 | 89.40 | 89.80 | 83.20 | 84.50 | 84.50 | -5.48% | 65,230 |
| Feb 11, 2026 | 93.60 | 94.10 | 88.00 | 89.40 | 89.40 | -4.49% | 114,099 |
| Feb 10, 2026 | 96.90 | 96.90 | 93.30 | 93.60 | 93.60 | -3.41% | 19,161 |
| Feb 9, 2026 | 98.50 | 100.00 | 92.00 | 96.90 | 96.90 | -1.62% | 110,127 |
| Feb 6, 2026 | 100.30 | 99.00 | 98.00 | 98.50 | 98.50 | -1.79% | 23,849 |
| Feb 5, 2026 | 103.90 | 103.90 | 99.00 | 100.30 | 100.30 | 2.24% | 120,450 |
| Feb 4, 2026 | 105.40 | 107.50 | 94.00 | 98.10 | 98.10 | -8.66% | 208,437 |
| Feb 3, 2026 | 98.50 | 114.00 | 96.60 | 107.40 | 107.40 | 10.72% | 448,083 |
| Feb 2, 2026 | 97.00 | 100.90 | 88.10 | 97.00 | 97.00 | -2.41% | 210,987 |
| 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 |