Matricelf Ltd (TLV:MTLF)
Israel · Delayed Price · Currency is ILS · Price in ILA 259.00
-17.40 (-6.30%)
Jun 4, 2026, 12:34 PM IDT
Matricelf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 279.00 | 290.00 | 269.90 | 280.80 | 280.80 | 0.65% | 19,295 |
| May 19, 2026 | 286.80 | 286.40 | 270.00 | 279.00 | 279.00 | -2.72% | 13,199 |
| May 18, 2026 | 279.90 | 292.00 | 273.20 | 286.80 | 286.80 | 2.47% | 18,080 |
| May 15, 2026 | 288.00 | 290.00 | 269.10 | 279.90 | 279.90 | -2.81% | 37,272 |
| May 14, 2026 | 266.80 | 290.00 | 264.90 | 288.00 | 288.00 | 7.95% | 52,157 |
| May 13, 2026 | 291.80 | 291.80 | 262.30 | 266.80 | 266.80 | -8.57% | 61,331 |
| May 12, 2026 | 298.40 | 305.00 | 277.90 | 291.80 | 291.80 | -2.21% | 33,577 |
| May 11, 2026 | 311.00 | 316.90 | 288.10 | 298.40 | 298.40 | -4.17% | 107,025 |
| May 8, 2026 | 312.00 | 312.00 | 310.90 | 311.40 | 311.40 | 0.45% | 12,732 |
| May 7, 2026 | 300.00 | 310.00 | 280.50 | 310.00 | 310.00 | 2.48% | 155,048 |
| May 6, 2026 | 288.00 | 310.00 | 280.80 | 302.50 | 302.50 | 5.84% | 111,905 |
| May 5, 2026 | 282.70 | 289.70 | 279.90 | 285.80 | 285.80 | 1.10% | 62,589 |
| May 4, 2026 | 285.00 | 290.20 | 270.50 | 282.70 | 282.70 | 0.35% | 107,186 |
| May 1, 2026 | 268.40 | 298.00 | 268.40 | 281.70 | 281.70 | 4.96% | 150,013 |
| Apr 30, 2026 | 227.20 | 277.00 | 232.00 | 268.40 | 268.40 | 18.13% | 305,755 |
| Apr 29, 2026 | 230.90 | 239.50 | 220.50 | 227.20 | 227.20 | 0.04% | 274,995 |
| Apr 28, 2026 | 241.00 | 241.60 | 212.00 | 227.10 | 227.10 | -3.40% | 596,553 |
| Apr 27, 2026 | 278.20 | 278.20 | 233.60 | 235.10 | 235.10 | -15.49% | 517,949 |
| Apr 24, 2026 | 279.70 | 300.00 | 274.10 | 278.20 | 278.20 | -0.54% | 72,541 |
| Apr 23, 2026 | 317.10 | 340.00 | 275.10 | 279.70 | 279.70 | -11.79% | 166,581 |
| Apr 20, 2026 | 308.00 | 350.00 | 308.00 | 317.10 | 317.10 | 2.95% | 119,349 |
| Apr 17, 2026 | 302.70 | 320.00 | 296.60 | 308.00 | 308.00 | 1.75% | 34,715 |
| Apr 16, 2026 | 328.10 | 336.00 | 297.00 | 302.70 | 302.70 | -7.74% | 73,591 |
| Apr 15, 2026 | 333.50 | 336.00 | 321.40 | 328.10 | 328.10 | -1.62% | 30,116 |
| Apr 14, 2026 | 342.10 | 372.40 | 327.00 | 333.50 | 333.50 | -2.51% | 48,512 |
| Apr 13, 2026 | 359.90 | 359.90 | 333.00 | 342.10 | 342.10 | -4.95% | 42,216 |
| Apr 10, 2026 | 353.20 | 378.00 | 350.10 | 359.90 | 359.90 | 1.90% | 32,914 |
| Apr 9, 2026 | 335.00 | 374.00 | 335.00 | 353.20 | 353.20 | 6.32% | 81,331 |
| Apr 6, 2026 | 329.00 | 345.90 | 325.00 | 332.20 | 332.20 | -2.21% | 11,831 |
| Apr 3, 2026 | 337.50 | 363.30 | 330.00 | 339.70 | 339.70 | 0.65% | 36,265 |
| Mar 31, 2026 | 350.00 | 359.80 | 320.00 | 337.50 | 337.50 | -3.57% | 63,729 |
| Mar 30, 2026 | 360.50 | 362.00 | 345.10 | 350.00 | 350.00 | -2.91% | 37,816 |
| Mar 27, 2026 | 363.20 | 374.90 | 356.80 | 360.50 | 360.50 | -0.74% | 11,708 |
| Mar 26, 2026 | 365.10 | 378.20 | 358.00 | 363.20 | 363.20 | -0.52% | 20,464 |
| Mar 25, 2026 | 374.60 | 400.00 | 355.00 | 365.10 | 365.10 | -2.54% | 93,295 |
| Mar 24, 2026 | 379.90 | 400.00 | 370.00 | 374.60 | 374.60 | -1.40% | 94,940 |
| Mar 23, 2026 | 393.40 | 400.00 | 370.70 | 379.90 | 379.90 | -3.43% | 32,818 |
| Mar 20, 2026 | 386.70 | 394.70 | 390.60 | 393.40 | 393.40 | 1.73% | 12,469 |
| Mar 19, 2026 | 401.10 | 413.40 | 382.30 | 386.70 | 386.70 | -3.66% | 67,773 |
| Mar 18, 2026 | 420.80 | 437.00 | 360.00 | 401.40 | 401.40 | -4.61% | 184,617 |
| Mar 17, 2026 | 431.50 | 431.50 | 405.00 | 420.80 | 420.80 | -2.48% | 41,899 |
| Mar 16, 2026 | 471.20 | 489.90 | 420.00 | 431.50 | 431.50 | -8.43% | 64,729 |