Matricelf Ltd (TLV:MTLF)
Israel · Delayed Price · Currency is ILS · Price in ILA 240.10
-5.40 (-2.20%)
Oct 23, 2026, 1:44 PM IDT
Matricelf Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 245.50 | 245.50 | 239.50 | 240.10 | 240.10 | -2.20% | 24,480 |
| Oct 22, 2026 | 250.00 | 250.00 | 240.50 | 245.50 | 245.50 | -1.56% | 52,791 |
| Oct 21, 2026 | 248.30 | 258.30 | 246.60 | 249.40 | 249.40 | 0.44% | 42,139 |
| Oct 20, 2026 | 247.60 | 259.70 | 245.00 | 248.30 | 248.30 | 0.28% | 116,906 |
| Oct 19, 2026 | 260.40 | 260.40 | 245.60 | 247.60 | 247.60 | -4.92% | 167,118 |
| Oct 16, 2026 | 255.00 | 270.00 | 255.00 | 260.40 | 260.40 | 4.87% | 69,003 |
| Oct 15, 2026 | 247.10 | 250.00 | 246.00 | 248.30 | 248.30 | 0.49% | 107,522 |
| Oct 14, 2026 | 250.00 | 250.00 | 240.40 | 247.10 | 247.10 | 0.04% | 90,703 |
| Oct 13, 2026 | 244.70 | 253.00 | 242.10 | 247.00 | 247.00 | 0.94% | 75,910 |
| Oct 12, 2026 | 249.90 | 255.00 | 230.00 | 244.70 | 244.70 | -2.08% | 36,384 |
| Oct 9, 2026 | 244.00 | 249.90 | 244.00 | 249.90 | 249.90 | 2.42% | 10,542 |
| Oct 8, 2026 | 254.20 | 254.90 | 240.70 | 244.00 | 244.00 | -4.01% | 76,914 |
| Oct 7, 2026 | 255.10 | 258.30 | 249.00 | 254.20 | 254.20 | -0.35% | 120,282 |
| Oct 6, 2026 | 255.00 | 258.20 | 250.70 | 255.10 | 255.10 | 3.78% | 68,379 |
| Oct 5, 2026 | 255.00 | 260.00 | 240.00 | 245.80 | 245.80 | -3.61% | 94,062 |
| Oct 1, 2026 | 257.80 | 260.00 | 254.00 | 255.00 | 255.00 | -1.09% | 108,748 |
| Sep 30, 2026 | 255.40 | 260.00 | 250.00 | 257.80 | 257.80 | 0.94% | 36,537 |
| Sep 29, 2026 | 256.00 | 256.10 | 250.10 | 255.40 | 255.40 | -0.27% | 12,737 |
| Sep 28, 2026 | 259.70 | 256.10 | 256.10 | 256.10 | 256.10 | -1.39% | 2,063 |
| Sep 24, 2026 | 263.90 | 262.00 | 256.00 | 259.70 | 259.70 | -1.59% | 28,881 |
| Sep 23, 2026 | 255.80 | 265.00 | 256.50 | 263.90 | 263.90 | 3.17% | 32,404 |
| Sep 22, 2026 | 270.00 | 275.00 | 251.10 | 255.80 | 255.80 | -3.00% | 104,866 |
| Sep 17, 2026 | 264.20 | 272.00 | 260.30 | 263.70 | 263.70 | -0.19% | 41,918 |
| Sep 16, 2026 | 269.50 | 269.50 | 260.10 | 264.20 | 264.20 | -0.53% | 37,687 |
| Sep 15, 2026 | 262.30 | 269.50 | 262.50 | 265.60 | 265.60 | 1.26% | 2,475 |
| Sep 14, 2026 | 266.50 | 267.00 | 260.90 | 262.30 | 262.30 | -1.58% | 20,040 |
| Sep 10, 2026 | 268.30 | 274.50 | 261.00 | 266.50 | 266.50 | -0.67% | 92,607 |
| Sep 9, 2026 | 270.00 | 289.00 | 264.80 | 268.30 | 268.30 | 1.55% | 104,441 |
| Sep 8, 2026 | 281.50 | 284.20 | 260.10 | 264.20 | 264.20 | -6.15% | 181,863 |
| Sep 7, 2026 | 299.70 | 314.80 | 277.00 | 281.50 | 281.50 | -6.07% | 199,855 |
| Sep 4, 2026 | 299.00 | 316.10 | 292.80 | 299.70 | 299.70 | 2.36% | 193,320 |
| Sep 3, 2026 | 276.90 | 300.10 | 270.00 | 292.80 | 292.80 | 6.55% | 206,055 |
| Sep 2, 2026 | 275.00 | 290.00 | 274.00 | 274.80 | 274.80 | 0.04% | 290,279 |
| Sep 1, 2026 | 272.00 | 280.00 | 270.00 | 274.70 | 274.70 | 3.54% | 195,511 |
| Aug 31, 2026 | 269.00 | 273.00 | 259.50 | 265.30 | 265.30 | 2.87% | 97,306 |
| Aug 28, 2026 | 261.00 | 272.00 | 250.00 | 257.90 | 257.90 | -1.19% | 55,828 |
| Aug 27, 2026 | 260.70 | 267.00 | 252.50 | 261.00 | 261.00 | 0.12% | 25,629 |
| Aug 26, 2026 | 259.10 | 268.00 | 255.10 | 260.70 | 260.70 | 0.62% | 29,011 |
| Aug 25, 2026 | 266.90 | 266.90 | 250.00 | 259.10 | 259.10 | 1.53% | 29,851 |
| Aug 24, 2026 | 250.80 | 265.00 | 245.00 | 255.20 | 255.20 | 1.75% | 58,275 |
| Aug 21, 2026 | 256.60 | 259.90 | 245.00 | 250.80 | 250.80 | -2.26% | 63,759 |
| Aug 20, 2026 | 272.00 | 272.00 | 255.30 | 256.60 | 256.60 | -2.28% | 54,910 |
| Aug 19, 2026 | 263.40 | 280.00 | 255.50 | 262.60 | 262.60 | -0.30% | 73,464 |
| Aug 18, 2026 | 269.90 | 269.90 | 254.90 | 263.40 | 263.40 | -1.01% | 153,965 |
| Aug 17, 2026 | 274.00 | 309.80 | 263.00 | 266.10 | 266.10 | -1.66% | 1,438,365 |
| Aug 14, 2026 | 270.70 | 271.30 | 265.10 | 270.60 | 270.60 | -0.04% | 20,470 |
| Aug 13, 2026 | 261.90 | 271.50 | 261.90 | 270.70 | 270.70 | 4.28% | 84,122 |
| Aug 12, 2026 | 250.80 | 262.00 | 250.80 | 259.60 | 259.60 | 3.51% | 11,290 |
| Aug 11, 2026 | 255.30 | 260.00 | 244.10 | 250.80 | 250.80 | -1.76% | 15,937 |
| Aug 10, 2026 | 259.90 | 260.90 | 238.00 | 255.30 | 255.30 | -1.77% | 63,721 |