Matricelf Ltd (TLV:MTLF)
Israel · Delayed Price · Currency is ILS · Price in ILA 521.50
-37.90 (-6.78%)
Jan 30, 2026, 1:44 PM IDT
Matricelf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 559.40 | 559.90 | 517.00 | 521.50 | 521.50 | -6.78% | 39,875 |
| Jan 29, 2026 | 591.90 | 613.10 | 522.00 | 559.40 | 559.40 | -5.49% | 96,925 |
| Jan 28, 2026 | 594.50 | 599.60 | 582.90 | 591.90 | 591.90 | -0.44% | 33,878 |
| Jan 27, 2026 | 595.50 | 600.00 | 560.00 | 594.50 | 594.50 | -0.17% | 27,261 |
| Jan 26, 2026 | 596.10 | 611.90 | 581.00 | 595.50 | 595.50 | -0.10% | 37,633 |
| Jan 23, 2026 | 566.10 | 599.90 | 580.00 | 596.10 | 596.10 | 5.30% | 27,269 |
| Jan 22, 2026 | 568.00 | 599.50 | 559.90 | 566.10 | 566.10 | -0.25% | 83,526 |
| Jan 21, 2026 | 595.70 | 614.90 | 556.50 | 567.50 | 567.50 | -4.73% | 48,597 |
| Jan 20, 2026 | 611.30 | 620.00 | 592.40 | 595.70 | 595.70 | -2.55% | 32,856 |
| Jan 19, 2026 | 604.00 | 630.00 | 582.00 | 611.30 | 611.30 | 1.46% | 47,042 |
| Jan 16, 2026 | 602.30 | 609.00 | 580.00 | 602.50 | 602.50 | 0.03% | 35,221 |
| Jan 15, 2026 | 723.10 | 779.90 | 566.00 | 602.30 | 602.30 | -16.68% | 305,472 |
| Jan 14, 2026 | 785.80 | 804.50 | 718.00 | 722.90 | 722.90 | -8.00% | 94,042 |
| Jan 13, 2026 | 788.10 | 818.90 | 743.00 | 785.80 | 785.80 | 0.05% | 73,613 |
| Jan 12, 2026 | 785.00 | 853.00 | 775.40 | 785.40 | 785.40 | 0.65% | 228,506 |
| Jan 9, 2026 | 723.00 | 784.00 | 723.00 | 780.30 | 780.30 | 9.47% | 141,467 |
| Jan 8, 2026 | 620.00 | 719.90 | 607.80 | 712.80 | 712.80 | 15.34% | 120,451 |
| Jan 7, 2026 | 601.90 | 619.60 | 601.50 | 618.00 | 618.00 | 2.67% | 29,607 |
| Jan 6, 2026 | 585.00 | 615.00 | 590.00 | 601.90 | 601.90 | 2.89% | 53,413 |
| Jan 5, 2026 | 575.00 | 600.00 | 575.00 | 585.00 | 585.00 | 1.74% | 48,502 |
| Jan 1, 2026 | 600.00 | 600.00 | 572.00 | 575.00 | 575.00 | 4.37% | 32,138 |
| Dec 31, 2025 | 562.30 | 562.30 | 544.00 | 550.90 | 550.90 | -2.03% | 30,768 |
| Dec 30, 2025 | 544.90 | 575.00 | 542.20 | 562.30 | 562.30 | 3.19% | 43,718 |
| Dec 29, 2025 | 550.50 | 560.00 | 539.50 | 544.90 | 544.90 | -1.02% | 75,216 |
| Dec 28, 2025 | 557.00 | 568.00 | 548.00 | 550.50 | 550.50 | -1.17% | 29,101 |
| Dec 25, 2025 | 550.00 | 561.00 | 550.00 | 557.00 | 557.00 | 1.27% | 13,130 |
| Dec 24, 2025 | 556.70 | 578.90 | 538.10 | 550.00 | 550.00 | -1.20% | 31,811 |
| Dec 23, 2025 | 584.90 | 599.00 | 545.00 | 556.70 | 556.70 | -4.82% | 56,821 |
| Dec 22, 2025 | 575.00 | 600.00 | 575.00 | 584.90 | 584.90 | 0.53% | 54,406 |
| Dec 21, 2025 | 560.60 | 588.00 | 560.00 | 581.80 | 581.80 | 3.78% | 53,898 |
| Dec 18, 2025 | 561.00 | 565.00 | 536.00 | 560.60 | 560.60 | -0.07% | 55,207 |
| Dec 17, 2025 | 555.50 | 566.90 | 527.40 | 561.00 | 561.00 | 0.99% | 33,115 |
| Dec 16, 2025 | 561.80 | 568.20 | 551.00 | 555.50 | 555.50 | -1.12% | 23,524 |
| Dec 15, 2025 | 559.60 | 565.00 | 542.90 | 561.80 | 561.80 | 0.39% | 41,206 |
| Dec 14, 2025 | 552.70 | 568.20 | 550.00 | 559.60 | 559.60 | 1.25% | 23,781 |
| Dec 11, 2025 | 529.40 | 560.00 | 530.00 | 552.70 | 552.70 | 4.40% | 74,452 |
| Dec 10, 2025 | 522.90 | 544.40 | 525.00 | 529.40 | 529.40 | 1.24% | 26,139 |
| Dec 9, 2025 | 527.30 | 541.90 | 510.00 | 522.90 | 522.90 | -0.83% | 22,690 |
| Dec 8, 2025 | 527.20 | 542.00 | 512.20 | 527.30 | 527.30 | 0.02% | 27,460 |
| Dec 7, 2025 | 516.70 | 542.30 | 515.30 | 527.20 | 527.20 | 2.03% | 20,893 |
| Dec 4, 2025 | 514.50 | 525.00 | 501.10 | 516.70 | 516.70 | 0.43% | 20,884 |
| Dec 3, 2025 | 515.80 | 528.30 | 496.00 | 514.50 | 514.50 | -0.25% | 31,103 |
| Dec 2, 2025 | 501.20 | 529.90 | 499.90 | 515.80 | 515.80 | 2.91% | 34,944 |
| Dec 1, 2025 | 530.00 | 545.00 | 490.10 | 501.20 | 501.20 | -5.06% | 28,338 |
| Nov 30, 2025 | 514.10 | 545.00 | 514.10 | 527.90 | 527.90 | 2.68% | 21,026 |
| Nov 27, 2025 | 530.30 | 540.00 | 499.40 | 514.10 | 514.10 | -3.05% | 30,328 |
| Nov 26, 2025 | 531.00 | 533.60 | 505.10 | 530.30 | 530.30 | -0.13% | 42,304 |
| Nov 25, 2025 | 519.00 | 534.90 | 496.00 | 531.00 | 531.00 | 5.00% | 41,082 |
| Nov 24, 2025 | 512.40 | 534.90 | 499.00 | 505.70 | 505.70 | -1.31% | 74,345 |
| Nov 23, 2025 | 498.00 | 534.90 | 455.00 | 512.40 | 512.40 | 2.87% | 142,309 |