Matricelf Ltd (TLV:MTLF)
Israel · Delayed Price · Currency is ILS · Price in ILA 416.00
-20.00 (-4.59%)
Nov 6, 2025, 5:24 PM IDT
Matricelf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 440.00 | 464.80 | 401.00 | 417.40 | 417.40 | -4.27% | 387,177 |
| Nov 5, 2025 | 379.40 | 440.00 | 370.00 | 436.00 | 436.00 | 14.92% | 112,062 |
| Nov 4, 2025 | 402.50 | 408.90 | 374.10 | 379.40 | 379.40 | -5.74% | 22,922 |
| Nov 3, 2025 | 417.00 | 417.00 | 400.00 | 402.50 | 402.50 | -1.61% | 27,483 |
| Nov 2, 2025 | 411.40 | 420.00 | 400.00 | 409.10 | 409.10 | -0.56% | 36,958 |
| Oct 30, 2025 | 410.00 | 425.20 | 409.20 | 411.40 | 411.40 | 1.03% | 30,598 |
| Oct 29, 2025 | 415.00 | 415.60 | 403.00 | 407.20 | 407.20 | -1.88% | 41,913 |
| Oct 28, 2025 | 441.00 | 446.20 | 410.50 | 415.00 | 415.00 | -6.09% | 56,654 |
| Oct 27, 2025 | 460.00 | 467.00 | 432.60 | 441.90 | 441.90 | -3.43% | 51,210 |
| Oct 26, 2025 | 445.00 | 460.00 | 438.90 | 457.60 | 457.60 | 7.70% | 46,876 |
| Oct 23, 2025 | 414.00 | 439.00 | 400.00 | 424.90 | 424.90 | 2.63% | 126,252 |
| Oct 22, 2025 | 450.00 | 450.00 | 408.50 | 414.00 | 414.00 | -2.70% | 17,573 |
| Oct 21, 2025 | 450.00 | 450.00 | 419.90 | 425.50 | 425.50 | -1.66% | 14,628 |
| Oct 20, 2025 | 425.00 | 452.00 | 424.90 | 432.70 | 432.70 | 1.81% | 25,362 |
| Oct 19, 2025 | 403.10 | 440.00 | 403.10 | 425.00 | 425.00 | 2.78% | 27,380 |
| Oct 16, 2025 | 411.70 | 433.50 | 402.00 | 413.50 | 413.50 | 0.44% | 40,124 |
| Oct 15, 2025 | 442.70 | 478.00 | 403.00 | 411.70 | 411.70 | -7.00% | 64,326 |
| Oct 12, 2025 | 446.10 | 457.80 | 439.80 | 442.70 | 442.70 | -0.76% | 25,777 |
| Oct 9, 2025 | 445.00 | 460.40 | 441.00 | 446.10 | 446.10 | 1.25% | 47,603 |
| Oct 8, 2025 | 451.30 | 479.00 | 434.60 | 440.60 | 440.60 | -2.37% | 44,430 |
| Oct 5, 2025 | 440.00 | 479.60 | 431.00 | 451.30 | 451.30 | 2.57% | 87,003 |
| Sep 30, 2025 | 403.30 | 455.00 | 403.30 | 440.00 | 440.00 | 9.10% | 193,947 |
| Sep 29, 2025 | 440.00 | 459.30 | 400.80 | 403.30 | 403.30 | -9.70% | 303,566 |
| Sep 28, 2025 | 473.00 | 492.90 | 440.00 | 446.60 | 446.60 | -4.53% | 122,526 |
| Sep 25, 2025 | 509.00 | 530.00 | 461.60 | 467.80 | 467.80 | -7.33% | 138,980 |
| Sep 21, 2025 | 513.80 | 537.50 | 501.10 | 504.80 | 504.80 | -1.75% | 82,971 |
| Sep 18, 2025 | 557.30 | 580.00 | 509.00 | 513.80 | 513.80 | -7.81% | 198,313 |
| Sep 17, 2025 | 563.00 | 587.00 | 550.00 | 557.30 | 557.30 | 2.86% | 200,245 |
| Sep 16, 2025 | 638.50 | 638.60 | 525.00 | 541.80 | 541.80 | -17.22% | 686,244 |
| Sep 15, 2025 | 723.50 | 723.50 | 650.00 | 654.50 | 654.50 | -9.57% | 211,956 |
| Sep 14, 2025 | 700.60 | 732.60 | 700.60 | 723.80 | 723.80 | 3.55% | 107,777 |
| Sep 11, 2025 | 747.00 | 747.00 | 691.60 | 699.00 | 699.00 | -4.36% | 94,253 |
| Sep 10, 2025 | 774.50 | 774.50 | 719.80 | 730.90 | 730.90 | 0.45% | 175,573 |
| Sep 9, 2025 | 750.00 | 777.70 | 720.00 | 727.60 | 727.60 | -2.99% | 139,385 |
| Sep 8, 2025 | 731.00 | 750.00 | 651.00 | 750.00 | 750.00 | 2.53% | 520,858 |
| Sep 7, 2025 | 679.90 | 735.90 | 666.90 | 731.50 | 731.50 | 14.57% | 269,990 |
| Sep 4, 2025 | 715.00 | 764.00 | 620.80 | 638.50 | 638.50 | -8.63% | 784,629 |
| Sep 3, 2025 | 615.30 | 719.00 | 600.00 | 698.80 | 698.80 | 13.57% | 429,584 |
| Sep 2, 2025 | 611.00 | 647.00 | 583.10 | 615.30 | 615.30 | 2.18% | 456,115 |
| Sep 1, 2025 | 567.80 | 626.90 | 550.00 | 602.20 | 602.20 | 10.11% | 534,939 |
| Aug 31, 2025 | 455.00 | 556.00 | 432.30 | 546.90 | 546.90 | 20.20% | 575,624 |
| Aug 28, 2025 | 430.00 | 474.00 | 429.40 | 455.00 | 455.00 | 10.79% | 415,459 |
| Aug 27, 2025 | 496.10 | 496.10 | 400.00 | 410.70 | 410.70 | -22.58% | 621,106 |
| Aug 26, 2025 | 440.00 | 588.00 | 440.00 | 530.50 | 530.50 | 30.18% | 708,066 |
| Aug 25, 2025 | 330.10 | 407.50 | 330.10 | 407.50 | 407.50 | 27.15% | 477,733 |
| Aug 24, 2025 | 292.10 | 330.00 | 292.10 | 320.50 | 320.50 | 9.72% | 295,394 |
| Aug 21, 2025 | 287.00 | 302.80 | 284.00 | 292.10 | 292.10 | 3.62% | 244,674 |
| Aug 20, 2025 | 287.90 | 287.90 | 275.20 | 281.90 | 281.90 | 3.95% | 141,863 |
| Aug 19, 2025 | 270.00 | 291.00 | 266.50 | 271.20 | 271.20 | 6.02% | 521,355 |
| Aug 18, 2025 | 222.00 | 333.00 | 222.00 | 255.80 | 255.80 | 23.34% | 1,133,422 |