Matricelf Ltd (TLV:MTLF)
Israel · Delayed Price · Currency is ILS · Price in ILA 255.40
+7.20 (2.90%)
Aug 3, 2026, 5:24 PM IDT
Matricelf Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 273.10 | 275.90 | 268.30 | 272.50 | 272.50 | -0.22% | 4,539 |
| Jun 30, 2026 | 287.00 | 287.00 | 265.20 | 273.10 | 273.10 | -1.90% | 45,210 |
| Jun 29, 2026 | 284.90 | 289.80 | 272.30 | 278.40 | 278.40 | -2.28% | 12,071 |
| Jun 26, 2026 | 290.50 | 290.00 | 277.90 | 284.90 | 284.90 | -1.93% | 21,463 |
| Jun 25, 2026 | 280.90 | 309.90 | 262.00 | 290.50 | 290.50 | 6.64% | 330,099 |
| Jun 24, 2026 | 279.80 | 280.20 | 270.00 | 272.40 | 272.40 | -2.64% | 43,415 |
| Jun 23, 2026 | 283.00 | 282.90 | 272.30 | 279.80 | 279.80 | -1.13% | 18,880 |
| Jun 22, 2026 | 283.00 | 286.00 | 274.80 | 283.00 | 283.00 | 2.98% | 60,077 |
| Jun 19, 2026 | 279.00 | 280.00 | 269.20 | 274.80 | 274.80 | -1.51% | 40,589 |
| Jun 18, 2026 | 292.00 | 292.00 | 270.00 | 279.00 | 279.00 | -0.43% | 49,578 |
| Jun 17, 2026 | 295.00 | 295.00 | 275.00 | 280.20 | 280.20 | 2.37% | 304,113 |
| Jun 16, 2026 | 290.00 | 290.00 | 258.00 | 273.70 | 273.70 | 1.71% | 125,677 |
| Jun 15, 2026 | 290.00 | 326.00 | 266.00 | 269.10 | 269.10 | -4.84% | 315,018 |
| Jun 12, 2026 | 309.00 | 309.00 | 277.70 | 282.80 | 282.80 | 1.84% | 44,338 |
| Jun 11, 2026 | 285.90 | 290.40 | 270.00 | 277.70 | 277.70 | -0.89% | 61,110 |
| Jun 10, 2026 | 282.00 | 282.00 | 260.00 | 280.20 | 280.20 | 2.30% | 147,006 |
| Jun 9, 2026 | 284.90 | 285.90 | 273.00 | 273.90 | 273.90 | 1.41% | 188,197 |
| Jun 8, 2026 | 259.70 | 275.00 | 248.00 | 270.10 | 270.10 | 4.00% | 129,248 |
| Jun 5, 2026 | 255.00 | 275.50 | 255.00 | 259.70 | 259.70 | 2.49% | 26,406 |
| Jun 4, 2026 | 276.40 | 284.90 | 250.00 | 253.40 | 253.40 | -8.32% | 55,499 |
| Jun 3, 2026 | 282.10 | 285.80 | 260.20 | 276.40 | 276.40 | -2.02% | 5,405 |
| Jun 2, 2026 | 288.10 | 289.00 | 267.00 | 282.10 | 282.10 | -2.08% | 18,461 |
| Jun 1, 2026 | 290.00 | 303.30 | 281.20 | 288.10 | 288.10 | 0.14% | 26,938 |
| May 29, 2026 | 279.80 | 308.90 | 279.80 | 287.70 | 287.70 | 3.19% | 33,576 |
| May 28, 2026 | 277.60 | 279.80 | 273.50 | 278.80 | 278.80 | 0.43% | 32,810 |
| May 27, 2026 | 310.00 | 310.00 | 261.50 | 277.60 | 277.60 | 5.19% | 72,534 |
| May 26, 2026 | 267.50 | 282.70 | 262.50 | 263.90 | 263.90 | -1.35% | 38,926 |
| May 25, 2026 | 280.80 | 289.10 | 263.40 | 267.50 | 267.50 | -4.74% | 67,099 |