Matricelf Ltd (TLV:MTLF)
Israel · Delayed Price · Currency is ILS · Price in ILA 471.20
-16.80 (-3.44%)
At close: Mar 13, 2026
Matricelf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 488.00 | 503.00 | 461.00 | 471.20 | 471.20 | -3.44% | 21,911 |
| Mar 12, 2026 | 495.40 | 498.90 | 480.00 | 488.00 | 488.00 | -1.49% | 3,102 |
| Mar 11, 2026 | 485.90 | 503.00 | 490.20 | 495.40 | 495.40 | 1.96% | 15,313 |
| Mar 10, 2026 | 495.00 | 514.00 | 472.00 | 485.90 | 485.90 | -1.84% | 3,510 |
| Mar 9, 2026 | 502.20 | 529.90 | 480.00 | 495.00 | 495.00 | -1.43% | 30,993 |
| Mar 6, 2026 | 497.50 | 504.90 | 498.00 | 502.20 | 502.20 | 0.94% | 5,880 |
| Mar 5, 2026 | 509.30 | 509.70 | 490.80 | 497.50 | 497.50 | -2.32% | 42,355 |
| Mar 4, 2026 | 491.00 | 537.40 | 490.00 | 509.30 | 509.30 | 2.95% | 52,106 |
| Mar 2, 2026 | 500.50 | 520.00 | 489.90 | 494.70 | 494.70 | -1.16% | 16,059 |
| Feb 27, 2026 | 496.00 | 510.00 | 496.00 | 500.50 | 500.50 | 1.38% | 15,390 |
| Feb 26, 2026 | 497.30 | 512.00 | 480.00 | 493.70 | 493.70 | -0.72% | 10,308 |
| Feb 25, 2026 | 502.60 | 513.70 | 480.10 | 497.30 | 497.30 | -1.05% | 23,560 |
| Feb 24, 2026 | 520.00 | 520.00 | 492.20 | 502.60 | 502.60 | -3.20% | 30,844 |
| Feb 23, 2026 | 540.00 | 540.00 | 507.00 | 519.20 | 519.20 | -1.54% | 20,797 |
| Feb 20, 2026 | 509.10 | 539.60 | 500.00 | 527.30 | 527.30 | 3.57% | 65,894 |
| Feb 19, 2026 | 500.10 | 539.70 | 490.50 | 509.10 | 509.10 | 1.80% | 78,139 |
| Feb 18, 2026 | 510.40 | 515.00 | 500.00 | 500.10 | 500.10 | -2.02% | 15,427 |
| Feb 17, 2026 | 526.00 | 538.90 | 500.00 | 510.40 | 510.40 | -1.51% | 47,271 |
| Feb 16, 2026 | 506.70 | 520.00 | 473.50 | 518.20 | 518.20 | 2.27% | 29,464 |
| Feb 13, 2026 | 508.20 | 523.00 | 494.30 | 506.70 | 506.70 | -0.30% | 17,971 |
| Feb 12, 2026 | 514.40 | 522.00 | 490.00 | 508.20 | 508.20 | -1.21% | 72,920 |
| Feb 11, 2026 | 537.80 | 530.00 | 505.00 | 514.40 | 514.40 | -4.35% | 44,503 |
| Feb 10, 2026 | 525.00 | 580.10 | 500.00 | 537.80 | 537.80 | 5.93% | 193,185 |
| Feb 9, 2026 | 535.00 | 535.00 | 505.90 | 507.70 | 507.70 | -1.91% | 19,494 |
| Feb 6, 2026 | 490.00 | 530.00 | 484.00 | 517.60 | 517.60 | 10.13% | 64,786 |
| Feb 5, 2026 | 525.00 | 527.20 | 470.00 | 470.00 | 470.00 | -10.19% | 214,247 |
| Feb 4, 2026 | 524.90 | 574.00 | 518.30 | 523.30 | 523.30 | -0.30% | 44,573 |
| Feb 3, 2026 | 545.10 | 545.00 | 518.20 | 524.90 | 524.90 | -3.71% | 37,323 |
| Feb 2, 2026 | 521.50 | 578.00 | 521.50 | 545.10 | 545.10 | 4.53% | 46,724 |
| 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 |