Massivit 3D Printing Technologies Ltd (TLV:MSVT)
Israel · Delayed Price · Currency is ILS · Price in ILA 78.00
+1.10 (1.43%)
Aug 24, 2026, 11:32 AM IDT
TLV:MSVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 70.50 | 83.00 | 71.00 | 80.90 | 80.90 | 14.75% | 903,524 |
| Jun 29, 2026 | 70.20 | 72.50 | 69.00 | 70.50 | 70.50 | 0.43% | 59,687 |
| Jun 26, 2026 | 72.00 | 72.00 | 69.00 | 70.20 | 70.20 | -3.57% | 123,098 |
| Jun 25, 2026 | 71.00 | 75.00 | 69.70 | 72.80 | 72.80 | -0.68% | 465,603 |
| Jun 24, 2026 | 79.20 | 80.90 | 72.90 | 73.30 | 73.30 | -5.78% | 266,936 |
| Jun 23, 2026 | 75.00 | 79.80 | 75.00 | 77.80 | 77.80 | 4.85% | 52,943 |
| Jun 22, 2026 | 74.80 | 75.80 | 73.50 | 74.20 | 74.20 | 0.95% | 75,984 |
| Jun 19, 2026 | 74.80 | 75.90 | 72.00 | 73.50 | 73.50 | -1.74% | 104,297 |
| Jun 18, 2026 | 73.20 | 78.00 | 68.00 | 74.80 | 74.80 | 2.19% | 274,789 |
| Jun 17, 2026 | 78.60 | 77.40 | 71.60 | 73.20 | 73.20 | -6.87% | 224,779 |
| Jun 16, 2026 | 81.50 | 82.00 | 76.30 | 78.60 | 78.60 | -2.00% | 192,341 |
| Jun 15, 2026 | 87.40 | 86.00 | 80.00 | 80.20 | 80.20 | -8.24% | 381,341 |
| Jun 12, 2026 | 87.10 | 87.50 | 87.10 | 87.40 | 87.40 | 0.34% | 8,746 |
| Jun 11, 2026 | 86.10 | 90.00 | 86.50 | 87.10 | 87.10 | 1.16% | 57,549 |