Massivit 3D Printing Technologies Ltd (TLV:MSVT)
Israel · Delayed Price · Currency is ILS · Price in ILA 45.90
-1.10 (-2.34%)
Oct 23, 2026, 1:44 PM IDT
TLV:MSVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 46.00 | 47.10 | 44.00 | 45.90 | 45.90 | -2.34% | 432,003 |
| Oct 22, 2026 | 47.00 | 48.60 | 42.00 | 47.00 | 47.00 | 1.95% | 1,124,629 |
| Oct 21, 2026 | 50.40 | 51.90 | 45.60 | 46.10 | 46.10 | -8.53% | 850,345 |
| Oct 20, 2026 | 53.90 | 53.10 | 49.90 | 50.40 | 50.40 | -6.49% | 710,729 |
| Oct 19, 2026 | 53.90 | 58.20 | 53.20 | 53.90 | 53.90 | 5.69% | 319,660 |
| Oct 16, 2026 | 50.80 | 51.40 | 50.40 | 51.00 | 51.00 | -1.16% | 171,359 |
| Oct 15, 2026 | 50.80 | 53.00 | 49.30 | 51.60 | 51.60 | 1.57% | 260,867 |
| Oct 14, 2026 | 51.00 | 52.20 | 50.00 | 50.80 | 50.80 | -2.31% | 58,882 |
| Oct 13, 2026 | 52.90 | 55.40 | 51.20 | 52.00 | 52.00 | -0.38% | 366,627 |
| Oct 12, 2026 | 50.00 | 53.00 | 49.00 | 52.20 | 52.20 | 2.96% | 138,506 |
| Oct 9, 2026 | 51.60 | 51.80 | 49.80 | 50.70 | 50.70 | -1.74% | 65,542 |
| Oct 8, 2026 | 53.60 | 52.00 | 50.50 | 51.60 | 51.60 | -3.73% | 60,356 |
| Oct 7, 2026 | 55.50 | 55.50 | 51.00 | 53.60 | 53.60 | -3.42% | 231,379 |
| Oct 6, 2026 | 55.50 | 55.60 | 55.60 | 55.50 | 55.50 | - | 940 |
| Oct 5, 2026 | 58.50 | 60.70 | 53.90 | 55.50 | 55.50 | -2.80% | 239,328 |
| Oct 1, 2026 | 53.00 | 58.30 | 52.10 | 57.10 | 57.10 | 7.74% | 441,527 |
| Sep 30, 2026 | 53.60 | 53.70 | 51.80 | 53.00 | 53.00 | 2.71% | 32,004 |
| Sep 29, 2026 | 52.40 | 52.40 | 51.00 | 51.60 | 51.60 | -1.53% | 23,596 |
| Sep 28, 2026 | 54.60 | 53.60 | 52.00 | 52.40 | 52.40 | -4.03% | 67,469 |
| Sep 24, 2026 | 54.70 | 56.90 | 53.50 | 54.60 | 54.60 | -0.18% | 123,140 |
| Sep 23, 2026 | 58.10 | 57.20 | 54.20 | 54.70 | 54.70 | -5.85% | 191,392 |
| Sep 22, 2026 | 60.00 | 60.10 | 57.00 | 58.10 | 58.10 | -1.86% | 160,076 |
| Sep 17, 2026 | 56.30 | 59.50 | 55.30 | 59.20 | 59.20 | 5.15% | 237,615 |
| Sep 16, 2026 | 53.70 | 57.20 | 52.40 | 56.30 | 56.30 | 6.43% | 251,012 |
| Sep 15, 2026 | 50.50 | 54.00 | 50.00 | 52.90 | 52.90 | 5.38% | 247,593 |
| Sep 14, 2026 | 54.40 | 54.40 | 48.00 | 50.20 | 50.20 | -7.72% | 574,220 |
| 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 |