Matricelf Ltd (TLV:MTLF)
Israel · Delayed Price · Currency is ILS · Price in ILA 228.70
-2.30 (-1.00%)
Aug 5, 2025, 12:47 PM IDT
DISH Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 231.00 | 231.00 | 227.10 | 227.50 | 227.50 | -1.52% | 6,090 |
| Aug 4, 2025 | 230.00 | 234.00 | 223.10 | 231.00 | 231.00 | 9.12% | 35,966 |
| Jul 31, 2025 | 213.00 | 215.00 | 210.00 | 211.70 | 211.70 | -0.33% | 15,799 |
| Jul 30, 2025 | 227.00 | 227.00 | 210.00 | 212.40 | 212.40 | -6.43% | 19,441 |
| Jul 29, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - | 17 |
| Jul 28, 2025 | 229.00 | 229.00 | 227.00 | 227.00 | 227.00 | 0.04% | 48 |
| Jul 27, 2025 | 229.00 | 229.00 | 217.60 | 226.90 | 226.90 | -0.61% | 128 |
| Jul 24, 2025 | 229.00 | 229.00 | 228.30 | 228.30 | 228.30 | 0.04% | 124 |
| Jul 23, 2025 | 229.90 | 229.90 | 228.00 | 228.20 | 228.20 | 4.63% | 9,105 |
| Jul 22, 2025 | 220.50 | 220.50 | 208.20 | 218.10 | 218.10 | -1.09% | 15,126 |
| Jul 21, 2025 | 229.90 | 229.90 | 215.00 | 220.50 | 220.50 | -2.35% | 13,069 |
| Jul 20, 2025 | 231.00 | 231.00 | 225.80 | 225.80 | 225.80 | 0.04% | 24 |
| Jul 17, 2025 | 230.90 | 230.90 | 222.00 | 225.70 | 225.70 | -1.01% | 6,948 |
| Jul 16, 2025 | 225.40 | 230.90 | 222.00 | 228.00 | 228.00 | 1.15% | 13,085 |
| Jul 15, 2025 | 231.90 | 231.90 | 221.00 | 225.40 | 225.40 | 4.30% | 19,469 |
| Jul 14, 2025 | 232.00 | 232.00 | 212.00 | 216.10 | 216.10 | -4.38% | 15,144 |
| Jul 13, 2025 | 225.80 | 229.90 | 222.50 | 226.00 | 226.00 | 0.09% | 281 |
| Jul 10, 2025 | 231.50 | 231.50 | 222.00 | 225.80 | 225.80 | -2.46% | 7,086 |
| Jul 9, 2025 | 232.00 | 232.00 | 230.00 | 231.50 | 231.50 | -0.09% | 121 |
| Jul 8, 2025 | 234.00 | 234.00 | 229.90 | 231.70 | 231.70 | 1.94% | 2,093 |
| Jul 7, 2025 | 231.20 | 231.20 | 220.00 | 227.30 | 227.30 | -1.69% | 17,133 |
| Jul 6, 2025 | 234.00 | 234.00 | 231.20 | 231.20 | 231.20 | - | 129 |
| Jul 3, 2025 | 238.00 | 238.00 | 229.80 | 231.20 | 231.20 | 0.57% | 9,476 |
| Jul 2, 2025 | 233.60 | 245.00 | 223.70 | 229.90 | 229.90 | -1.58% | 4,202 |
| Jul 1, 2025 | 249.70 | 270.00 | 225.00 | 233.60 | 233.60 | -6.45% | 22,836 |
| Jun 30, 2025 | 254.10 | 260.90 | 245.50 | 249.70 | 249.70 | -1.73% | 20,512 |
| Jun 29, 2025 | 255.80 | 255.80 | 247.30 | 254.10 | 254.10 | -0.66% | 12,206 |
| Jun 26, 2025 | 260.00 | 260.00 | 250.00 | 255.80 | 255.80 | 1.23% | 9,219 |
| Jun 25, 2025 | 251.90 | 279.90 | 251.90 | 252.70 | 252.70 | 0.32% | 45,366 |
| Jun 24, 2025 | 247.40 | 280.00 | 245.00 | 251.90 | 251.90 | 1.82% | 15,889 |
| Jun 23, 2025 | 238.00 | 250.00 | 236.70 | 247.40 | 247.40 | 3.95% | 17,398 |
| Jun 22, 2025 | 239.00 | 241.50 | 227.20 | 238.00 | 238.00 | 4.75% | 8,990 |
| Jun 19, 2025 | 234.10 | 239.90 | 221.10 | 227.20 | 227.20 | -2.95% | 54,490 |
| Jun 18, 2025 | 257.20 | 258.00 | 230.00 | 234.10 | 234.10 | -8.98% | 82,802 |
| Jun 17, 2025 | 269.30 | 271.00 | 250.90 | 257.20 | 257.20 | -4.49% | 24,185 |
| Jun 16, 2025 | 269.40 | 269.40 | 268.00 | 269.30 | 269.30 | -0.04% | 36 |
| Jun 15, 2025 | 262.00 | 271.30 | 262.00 | 269.40 | 269.40 | 2.82% | 608 |
| Jun 12, 2025 | 263.70 | 269.00 | 251.30 | 262.00 | 262.00 | -0.64% | 12,920 |
| Jun 11, 2025 | 276.70 | 276.70 | 255.00 | 263.70 | 263.70 | -4.70% | 42,967 |
| Jun 10, 2025 | 280.50 | 280.90 | 269.60 | 276.70 | 276.70 | -1.35% | 1,731 |
| Jun 9, 2025 | 280.10 | 281.10 | 280.10 | 280.50 | 280.50 | 0.14% | 4,074 |
| Jun 8, 2025 | 272.30 | 282.90 | 272.30 | 280.10 | 280.10 | 2.86% | 3,020 |
| Jun 5, 2025 | 270.00 | 280.60 | 270.00 | 272.30 | 272.30 | -2.30% | 19,472 |
| Jun 4, 2025 | 292.20 | 294.90 | 267.10 | 278.70 | 278.70 | -4.62% | 12,359 |
| Jun 3, 2025 | 294.00 | 300.00 | 285.00 | 292.20 | 292.20 | -0.61% | 28,145 |
| May 29, 2025 | 296.20 | 300.00 | 290.00 | 294.00 | 294.00 | -0.74% | 8,872 |
| May 28, 2025 | 296.00 | 300.00 | 286.00 | 296.20 | 296.20 | 0.07% | 23,960 |
| May 27, 2025 | 300.00 | 313.00 | 280.00 | 296.00 | 296.00 | -7.44% | 19,931 |
| May 26, 2025 | 325.00 | 325.00 | 319.80 | 319.80 | 319.80 | 7.53% | 689 |
| May 25, 2025 | 306.70 | 306.70 | 295.00 | 297.40 | 297.40 | -3.03% | 8,677 |