Massivit 3D Printing Technologies Ltd (TLV:MSVT)
Israel · Delayed Price · Currency is ILS · Price in ILA 74.30
-3.50 (-4.50%)
Jun 24, 2026, 5:13 PM IDT
TLV:MSVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 89.60 | 88.00 | 85.00 | 86.10 | 86.10 | -3.91% | 145,182 |
| Jun 9, 2026 | 92.60 | 93.30 | 87.00 | 89.60 | 89.60 | -1.86% | 156,962 |
| Jun 8, 2026 | 91.00 | 93.40 | 88.00 | 91.30 | 91.30 | -1.19% | 90,338 |
| Jun 5, 2026 | 88.10 | 95.80 | 87.10 | 92.40 | 92.40 | 1.09% | 144,856 |
| Jun 4, 2026 | 94.60 | 94.60 | 87.50 | 91.40 | 91.40 | -4.29% | 429,820 |
| 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 |