Matricelf Ltd (TLV:MTLF)
Israel · Delayed Price · Currency is ILS · Price in ILA 266.50
-1.80 (-0.67%)
Sep 10, 2026, 5:24 PM IDT
Matricelf Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 260.90 | 261.90 | 240.00 | 259.90 | 259.90 | -0.38% | 30,717 |
| Aug 6, 2026 | 257.90 | 261.80 | 248.00 | 260.90 | 260.90 | 1.16% | 30,326 |
| Aug 5, 2026 | 258.80 | 260.00 | 247.10 | 257.90 | 257.90 | -0.35% | 22,510 |
| Aug 4, 2026 | 255.00 | 261.60 | 252.00 | 258.80 | 258.80 | 1.33% | 37,577 |
| Aug 3, 2026 | 248.20 | 260.00 | 231.00 | 255.40 | 255.40 | 2.90% | 141,743 |
| Jul 31, 2026 | 245.00 | 250.00 | 245.10 | 248.20 | 248.20 | 1.31% | 787 |
| Jul 30, 2026 | 246.40 | 255.00 | 245.00 | 245.00 | 245.00 | -0.57% | 111,101 |
| Jul 29, 2026 | 250.40 | 257.00 | 242.20 | 246.40 | 246.40 | -1.60% | 33,126 |
| Jul 28, 2026 | 255.60 | 252.00 | 245.00 | 250.40 | 250.40 | -2.03% | 51,939 |
| Jul 27, 2026 | 249.30 | 260.00 | 248.00 | 255.60 | 255.60 | 2.53% | 78,524 |
| Jul 24, 2026 | 242.00 | 260.00 | 242.00 | 249.30 | 249.30 | 3.02% | 37,823 |
| Jul 22, 2026 | 259.80 | 259.80 | 233.10 | 242.00 | 242.00 | -5.62% | 169,131 |
| Jul 21, 2026 | 265.80 | 266.00 | 249.00 | 256.40 | 256.40 | -3.54% | 23,094 |
| Jul 20, 2026 | 270.00 | 270.00 | 251.00 | 265.80 | 265.80 | 1.80% | 155,380 |
| Jul 17, 2026 | 265.30 | 265.20 | 260.10 | 261.10 | 261.10 | -1.58% | 5,767 |
| Jul 16, 2026 | 259.30 | 270.00 | 259.30 | 265.30 | 265.30 | 2.31% | 42,558 |
| Jul 15, 2026 | 264.10 | 265.80 | 257.00 | 259.30 | 259.30 | -1.82% | 72,260 |
| Jul 14, 2026 | 267.80 | 268.00 | 260.00 | 264.10 | 264.10 | -1.38% | 43,506 |
| Jul 13, 2026 | 273.00 | 273.00 | 267.00 | 267.80 | 267.80 | 2.21% | 4,499 |
| Jul 10, 2026 | 259.90 | 265.90 | 253.00 | 262.00 | 262.00 | 0.81% | 33,954 |
| Jul 9, 2026 | 260.20 | 264.60 | 257.00 | 259.90 | 259.90 | -0.12% | 37,742 |
| Jul 8, 2026 | 268.00 | 269.80 | 250.00 | 260.20 | 260.20 | -1.63% | 66,093 |
| Jul 7, 2026 | 266.90 | 270.00 | 256.00 | 264.50 | 264.50 | -0.90% | 92,476 |
| Jul 6, 2026 | 270.50 | 272.00 | 261.00 | 266.90 | 266.90 | -1.33% | 22,518 |
| Jul 3, 2026 | 266.80 | 271.10 | 267.00 | 270.50 | 270.50 | 1.39% | 6,258 |
| Jul 2, 2026 | 272.50 | 277.90 | 260.00 | 266.80 | 266.80 | -2.09% | 49,297 |