Massivit 3D Printing Technologies Ltd (TLV:MSVT)
Israel · Delayed Price · Currency is ILS · Price in ILA 54.40
-0.80 (-1.45%)
Sep 10, 2026, 5:24 PM IDT
TLV:MSVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 56.20 | 57.70 | 54.00 | 54.40 | 54.40 | -1.45% | 41,195 |
| Sep 9, 2026 | 55.40 | 57.50 | 54.00 | 55.20 | 55.20 | 1.28% | 73,076 |
| Sep 8, 2026 | 57.20 | 58.00 | 54.00 | 54.50 | 54.50 | -4.72% | 386,807 |
| Sep 7, 2026 | 54.40 | 58.50 | 51.00 | 57.20 | 57.20 | 5.15% | 822,821 |
| Sep 4, 2026 | 56.60 | 57.70 | 54.00 | 54.40 | 54.40 | -3.89% | 188,799 |
| Sep 3, 2026 | 57.00 | 58.00 | 55.40 | 56.60 | 56.60 | 1.43% | 243,718 |
| Sep 2, 2026 | 59.00 | 59.00 | 53.00 | 55.80 | 55.80 | -5.58% | 853,296 |
| Sep 1, 2026 | 68.20 | 68.20 | 56.90 | 59.10 | 59.10 | -13.34% | 1,210,243 |
| Aug 31, 2026 | 72.20 | 71.00 | 67.00 | 68.20 | 68.20 | -5.54% | 188,432 |
| Aug 28, 2026 | 69.60 | 73.80 | 71.90 | 72.20 | 72.20 | 3.74% | 34,982 |
| Aug 27, 2026 | 68.60 | 73.80 | 67.00 | 69.60 | 69.60 | 1.75% | 596,527 |
| Aug 26, 2026 | 73.00 | 73.50 | 67.90 | 68.40 | 68.40 | -6.43% | 305,593 |
| Aug 25, 2026 | 78.20 | 78.20 | 73.00 | 73.10 | 73.10 | -6.52% | 81,657 |
| Aug 24, 2026 | 76.90 | 80.00 | 76.50 | 78.20 | 78.20 | 1.69% | 196,100 |
| Aug 21, 2026 | 78.80 | 78.00 | 76.50 | 76.90 | 76.90 | -2.41% | 48,918 |
| Aug 20, 2026 | 78.50 | 79.10 | 77.00 | 78.80 | 78.80 | 0.38% | 38,600 |
| Aug 19, 2026 | 77.50 | 80.00 | 76.10 | 78.50 | 78.50 | 1.29% | 58,098 |
| Aug 18, 2026 | 79.10 | 80.00 | 74.00 | 77.50 | 77.50 | -2.02% | 65,657 |
| Aug 17, 2026 | 78.50 | 80.50 | 78.60 | 79.10 | 79.10 | 0.76% | 29,010 |
| Aug 14, 2026 | 74.80 | 79.70 | 76.10 | 78.50 | 78.50 | 4.95% | 32,496 |
| Aug 13, 2026 | 73.00 | 79.00 | 71.00 | 74.80 | 74.80 | 2.19% | 174,015 |
| Aug 12, 2026 | 79.30 | 79.90 | 73.00 | 73.20 | 73.20 | -7.69% | 361,539 |
| Aug 11, 2026 | 80.80 | 81.60 | 78.60 | 79.30 | 79.30 | -1.86% | 15,046 |
| Aug 10, 2026 | 80.90 | 82.40 | 79.00 | 80.80 | 80.80 | -0.12% | 59,173 |
| Aug 7, 2026 | 79.00 | 82.00 | 77.30 | 80.90 | 80.90 | 2.93% | 13,767 |
| Aug 6, 2026 | 77.50 | 81.70 | 77.50 | 78.60 | 78.60 | -0.25% | 62,333 |
| Aug 5, 2026 | 85.00 | 87.90 | 77.50 | 78.80 | 78.80 | -7.84% | 364,671 |
| Aug 4, 2026 | 82.50 | 88.60 | 81.00 | 85.50 | 85.50 | 6.74% | 1,616,692 |
| Aug 3, 2026 | 84.00 | 88.70 | 78.30 | 80.10 | 80.10 | -3.49% | 638,607 |
| Jul 30, 2026 | 83.40 | 83.40 | 80.00 | 83.00 | 83.00 | -0.48% | 95,948 |
| Jul 29, 2026 | 84.40 | 84.40 | 81.30 | 83.40 | 83.40 | -1.18% | 2,720 |
| Jul 28, 2026 | 85.90 | 86.00 | 84.30 | 84.40 | 84.40 | -1.75% | 12,240 |
| Jul 27, 2026 | 87.10 | 88.20 | 84.00 | 85.90 | 85.90 | -1.38% | 34,310 |
| Jul 24, 2026 | 87.70 | 89.60 | 86.10 | 87.10 | 87.10 | 1.16% | 30,481 |
| Jul 22, 2026 | 85.50 | 89.00 | 86.00 | 86.10 | 86.10 | 0.70% | 118,666 |
| Jul 21, 2026 | 88.20 | 88.90 | 83.50 | 85.50 | 85.50 | -1.27% | 39,709 |
| Jul 20, 2026 | 83.50 | 88.30 | 83.50 | 86.60 | 86.60 | 3.71% | 115,674 |
| Jul 17, 2026 | 81.60 | 83.90 | 82.20 | 83.50 | 83.50 | 2.33% | 10,725 |
| Jul 16, 2026 | 81.10 | 81.90 | 77.50 | 81.60 | 81.60 | 0.62% | 125,770 |
| Jul 15, 2026 | 84.00 | 85.50 | 80.00 | 81.10 | 81.10 | -3.45% | 81,080 |
| Jul 14, 2026 | 84.00 | 86.40 | 82.90 | 84.00 | 84.00 | 1.45% | 31,601 |
| Jul 13, 2026 | 85.00 | 88.00 | 81.50 | 82.80 | 82.80 | -2.59% | 135,553 |
| Jul 10, 2026 | 87.60 | 89.20 | 84.00 | 85.00 | 85.00 | -4.71% | 65,992 |
| Jul 9, 2026 | 94.40 | 94.40 | 88.00 | 89.20 | 89.20 | -4.50% | 194,225 |
| Jul 8, 2026 | 100.40 | 101.00 | 90.00 | 93.40 | 93.40 | -6.97% | 699,363 |
| Jul 7, 2026 | 90.00 | 103.00 | 88.40 | 100.40 | 100.40 | 16.61% | 1,468,642 |
| Jul 6, 2026 | 87.00 | 87.90 | 82.50 | 86.10 | 86.10 | 5.39% | 156,373 |
| Jul 3, 2026 | 78.30 | 82.90 | 78.00 | 81.70 | 81.70 | 4.34% | 141,358 |
| Jul 2, 2026 | 80.60 | 80.50 | 76.00 | 78.30 | 78.30 | -2.85% | 84,125 |
| Jul 1, 2026 | 84.00 | 86.80 | 79.50 | 80.60 | 80.60 | -0.37% | 277,517 |