Matricelf Ltd (TLV:MTLF)
Israel · Delayed Price · Currency is ILS · Price in ILA 250.70
-0.10 (-0.04%)
Aug 24, 2026, 11:23 AM IDT
Matricelf Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |