Massivit 3D Printing Technologies Ltd (TLV:MSVT)
Israel · Delayed Price · Currency is ILS · Price in ILA 91.40
-4.10 (-4.29%)
Jun 4, 2026, 5:24 PM IDT
TLV:MSVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 99.30 | 98.60 | 94.60 | 95.50 | 95.50 | -3.83% | 49,683 |
| Jun 2, 2026 | 104.00 | 104.00 | 97.80 | 99.30 | 99.30 | -2.07% | 72,650 |
| Jun 1, 2026 | 109.00 | 110.00 | 100.00 | 101.40 | 101.40 | -5.32% | 165,732 |
| May 29, 2026 | 102.70 | 109.00 | 100.00 | 107.10 | 107.10 | 4.28% | 196,541 |
| May 28, 2026 | 105.90 | 105.90 | 102.00 | 102.70 | 102.70 | 0.69% | 35,004 |
| May 27, 2026 | 100.40 | 104.20 | 100.10 | 102.00 | 102.00 | 3.45% | 58,987 |
| May 26, 2026 | 94.30 | 99.70 | 94.30 | 98.60 | 98.60 | 4.56% | 61,618 |
| May 25, 2026 | 97.10 | 97.60 | 93.80 | 94.30 | 94.30 | -2.88% | 121,771 |
| May 20, 2026 | 98.40 | 98.90 | 96.00 | 97.10 | 97.10 | -1.32% | 44,184 |
| May 19, 2026 | 102.20 | 103.60 | 96.80 | 98.40 | 98.40 | -1.99% | 138,644 |
| May 18, 2026 | 98.20 | 105.00 | 97.50 | 100.40 | 100.40 | 2.24% | 331,600 |
| May 15, 2026 | 100.70 | 105.90 | 97.10 | 98.20 | 98.20 | -2.48% | 96,400 |
| May 14, 2026 | 108.20 | 108.20 | 100.00 | 100.70 | 100.70 | -6.59% | 221,760 |
| May 13, 2026 | 114.90 | 114.90 | 105.80 | 107.80 | 107.80 | -7.55% | 417,013 |
| May 12, 2026 | 113.00 | 121.00 | 112.90 | 116.60 | 116.60 | 3.46% | 335,605 |
| May 11, 2026 | 118.00 | 118.50 | 110.60 | 112.70 | 112.70 | -5.85% | 161,003 |
| May 8, 2026 | 122.70 | 125.70 | 118.10 | 119.70 | 119.70 | -0.66% | 104,307 |
| May 7, 2026 | 121.80 | 125.80 | 116.90 | 120.50 | 120.50 | 0.50% | 246,479 |
| May 6, 2026 | 127.00 | 130.00 | 118.60 | 119.90 | 119.90 | -7.77% | 413,336 |
| May 5, 2026 | 144.90 | 144.90 | 128.10 | 130.00 | 130.00 | -10.28% | 577,763 |
| May 4, 2026 | 136.90 | 152.70 | 132.80 | 144.90 | 144.90 | 9.11% | 1,639,558 |
| May 1, 2026 | 120.00 | 137.80 | 120.00 | 132.80 | 132.80 | 10.39% | 1,513,310 |
| Apr 30, 2026 | 114.10 | 124.00 | 108.20 | 120.30 | 120.30 | 5.71% | 530,924 |
| Apr 29, 2026 | 108.20 | 116.90 | 108.20 | 113.80 | 113.80 | 5.18% | 399,074 |
| Apr 28, 2026 | 115.80 | 115.80 | 105.80 | 108.20 | 108.20 | -6.08% | 488,116 |
| Apr 27, 2026 | 123.00 | 123.00 | 114.00 | 115.20 | 115.20 | -6.49% | 218,798 |
| Apr 24, 2026 | 126.70 | 127.40 | 120.10 | 123.20 | 123.20 | -2.76% | 124,699 |
| Apr 23, 2026 | 120.10 | 130.70 | 118.80 | 126.70 | 126.70 | 3.60% | 308,167 |
| Apr 20, 2026 | 141.00 | 141.00 | 122.00 | 122.30 | 122.30 | -9.27% | 1,002,807 |
| Apr 17, 2026 | 149.50 | 149.50 | 131.60 | 134.80 | 134.80 | -2.67% | 1,513,010 |
| Apr 16, 2026 | 154.20 | 161.00 | 136.20 | 138.50 | 138.50 | -11.84% | 440,503 |
| Apr 15, 2026 | 164.80 | 166.00 | 151.00 | 157.10 | 157.10 | -5.48% | 806,880 |
| Apr 14, 2026 | 176.70 | 179.60 | 160.70 | 166.20 | 166.20 | -5.94% | 425,338 |
| Apr 13, 2026 | 185.30 | 195.00 | 175.30 | 176.70 | 176.70 | -4.64% | 466,422 |
| Apr 10, 2026 | 197.00 | 214.80 | 183.60 | 185.30 | 185.30 | -4.24% | 655,580 |
| Apr 9, 2026 | 199.00 | 200.00 | 175.00 | 193.50 | 193.50 | -11.08% | 1,422,247 |
| Apr 6, 2026 | 181.00 | 244.80 | 170.00 | 217.60 | 217.60 | 41.21% | 3,197,586 |
| Apr 3, 2026 | 94.00 | 157.00 | 90.20 | 154.10 | 154.10 | 46.07% | 1,438,806 |
| Mar 31, 2026 | 133.50 | 133.50 | 103.00 | 105.50 | 105.50 | -20.97% | 658,297 |
| Mar 30, 2026 | 88.00 | 150.00 | 88.00 | 133.50 | 133.50 | 54.69% | 890,513 |
| Mar 27, 2026 | 88.00 | 87.00 | 83.50 | 86.30 | 86.30 | -1.93% | 1,790 |
| Mar 26, 2026 | 85.30 | 90.00 | 87.70 | 88.00 | 88.00 | 3.17% | 14,222 |
| Mar 25, 2026 | 82.50 | 86.20 | 84.20 | 85.30 | 85.30 | 3.39% | 25,001 |
| Mar 24, 2026 | 83.60 | 83.60 | 81.10 | 82.50 | 82.50 | -1.08% | 45,849 |
| Mar 23, 2026 | 92.00 | 90.00 | 83.00 | 83.40 | 83.40 | -9.35% | 133,058 |
| Mar 20, 2026 | 91.80 | 93.90 | 91.30 | 92.00 | 92.00 | 0.22% | 21,852 |
| Mar 19, 2026 | 88.30 | 94.00 | 87.00 | 91.80 | 91.80 | 3.96% | 44,616 |
| Mar 18, 2026 | 85.50 | 95.00 | 84.90 | 88.30 | 88.30 | 3.27% | 261,392 |
| Mar 17, 2026 | 88.30 | 88.50 | 84.00 | 85.50 | 85.50 | -3.17% | 115,237 |
| Mar 16, 2026 | 88.10 | 93.00 | 85.70 | 88.30 | 88.30 | 0.23% | 237,080 |