Matricelf Ltd (TLV:MTLF)
Israel · Delayed Price · Currency is ILS · Price in ILA 723.80
+24.80 (3.55%)
Sep 14, 2025, 3:54 PM IDT
Matricelf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2025 | 207.50 | 207.50 | 207.00 | 207.40 | 207.40 | -0.05% | 16,838 |
| Aug 14, 2025 | 219.00 | 219.00 | 205.00 | 207.50 | 207.50 | -4.29% | 16,838 |
| Aug 13, 2025 | 225.20 | 225.20 | 213.60 | 216.80 | 216.80 | 2.17% | 9,158 |
| Aug 12, 2025 | 204.30 | 222.50 | 204.30 | 212.20 | 212.20 | 3.87% | 22,639 |
| Aug 11, 2025 | 207.00 | 218.90 | 204.00 | 204.30 | 204.30 | -5.81% | 37,693 |
| Aug 10, 2025 | 230.00 | 230.00 | 210.10 | 216.90 | 216.90 | -5.70% | 14,384 |
| Aug 7, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.79% | 2,198 |
| Aug 6, 2025 | 227.50 | 230.00 | 225.00 | 228.20 | 228.20 | 0.31% | 8,964 |
| 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 |