Mia Dynamics Motors Ltd (TLV:MIA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 84.00
-0.50 (-0.59%)
At close: Dec 4, 2025
Mia Dynamics Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 84.50 | 87.60 | 82.00 | 84.00 | 84.00 | -0.59% | 277,784 |
| Dec 3, 2025 | 82.00 | 86.00 | 79.10 | 84.50 | 84.50 | 3.68% | 646,422 |
| Dec 2, 2025 | 79.90 | 82.90 | 76.50 | 81.50 | 81.50 | 1.49% | 1,757,265 |
| Dec 1, 2025 | 84.50 | 85.70 | 79.90 | 80.30 | 80.30 | -4.97% | 1,183,719 |
| Nov 30, 2025 | 82.60 | 88.00 | 81.00 | 84.50 | 84.50 | 6.69% | 2,391,748 |
| Nov 27, 2025 | 85.50 | 87.80 | 78.10 | 79.20 | 79.20 | -7.37% | 1,208,218 |
| Nov 26, 2025 | 90.00 | 93.00 | 84.50 | 85.50 | 85.50 | -2.51% | 2,144,865 |
| Nov 25, 2025 | 83.80 | 89.00 | 81.00 | 87.70 | 87.70 | 7.08% | 2,691,360 |
| Nov 24, 2025 | 73.60 | 82.80 | 71.00 | 81.90 | 81.90 | 8.48% | 2,817,978 |
| Nov 23, 2025 | 78.00 | 84.60 | 74.90 | 75.50 | 75.50 | -2.33% | 3,292,169 |
| Nov 20, 2025 | 68.00 | 78.80 | 68.00 | 77.30 | 77.30 | 13.68% | 5,122,554 |
| Nov 19, 2025 | 55.20 | 70.00 | 54.00 | 68.00 | 68.00 | 23.19% | 3,585,009 |
| Nov 18, 2025 | 52.80 | 57.00 | 51.90 | 55.20 | 55.20 | 6.77% | 2,799,348 |
| Nov 17, 2025 | 51.40 | 52.70 | 50.10 | 51.70 | 51.70 | 0.58% | 611,977 |
| Nov 16, 2025 | 53.50 | 53.50 | 50.00 | 51.40 | 51.40 | -1.34% | 513,932 |
| Nov 13, 2025 | 52.50 | 53.00 | 51.60 | 52.10 | 52.10 | -0.38% | 396,940 |
| Nov 12, 2025 | 52.70 | 53.20 | 51.00 | 52.30 | 52.30 | 1.36% | 241,871 |
| Nov 11, 2025 | 53.70 | 53.70 | 50.00 | 51.60 | 51.60 | -0.58% | 550,623 |
| Nov 10, 2025 | 53.70 | 54.90 | 51.60 | 51.90 | 51.90 | 0.39% | 228,764 |
| Nov 9, 2025 | 55.00 | 55.40 | 51.50 | 51.70 | 51.70 | -3.72% | 2,003,413 |
| Nov 6, 2025 | 54.30 | 54.30 | 50.00 | 53.70 | 53.70 | 3.87% | 1,207,161 |
| Nov 5, 2025 | 53.00 | 54.00 | 50.90 | 51.70 | 51.70 | -2.08% | 720,400 |
| Nov 4, 2025 | 54.00 | 55.50 | 52.50 | 52.80 | 52.80 | -1.68% | 122,456 |
| Nov 3, 2025 | 54.50 | 54.50 | 52.40 | 53.70 | 53.70 | 1.70% | 477,096 |
| Nov 2, 2025 | 55.70 | 55.70 | 52.00 | 52.80 | 52.80 | -3.47% | 936,252 |
| Oct 30, 2025 | 56.90 | 56.90 | 53.00 | 54.70 | 54.70 | 0.18% | 500,440 |
| Oct 29, 2025 | 56.10 | 56.90 | 53.70 | 54.60 | 54.60 | -2.67% | 268,480 |
| Oct 28, 2025 | 53.00 | 57.40 | 53.00 | 56.10 | 56.10 | 6.45% | 1,284,927 |
| Oct 27, 2025 | 54.60 | 54.60 | 52.20 | 52.70 | 52.70 | -3.12% | 370,312 |
| Oct 26, 2025 | 55.00 | 57.00 | 52.00 | 54.40 | 54.40 | -0.18% | 388,285 |
| Oct 23, 2025 | 54.30 | 55.00 | 51.90 | 54.50 | 54.50 | 2.83% | 590,494 |
| Oct 22, 2025 | 54.00 | 54.50 | 52.20 | 53.00 | 53.00 | -0.75% | 561,248 |
| Oct 21, 2025 | 54.50 | 54.50 | 52.80 | 53.40 | 53.40 | -1.11% | 247,989 |
| Oct 20, 2025 | 52.50 | 54.50 | 51.70 | 54.00 | 54.00 | 2.86% | 1,565,329 |
| Oct 19, 2025 | 53.00 | 54.30 | 51.00 | 52.50 | 52.50 | -0.19% | 616,914 |
| Oct 16, 2025 | 52.00 | 54.00 | 52.00 | 52.60 | 52.60 | 1.54% | 308,429 |
| Oct 15, 2025 | 50.80 | 55.00 | 50.00 | 51.80 | 51.80 | 1.97% | 801,038 |
| Oct 12, 2025 | 50.90 | 51.00 | 49.40 | 50.80 | 50.80 | -0.20% | 244,125 |
| Oct 9, 2025 | 50.80 | 52.30 | 50.60 | 50.90 | 50.90 | 0.99% | 373,388 |
| Oct 8, 2025 | 52.50 | 52.50 | 49.60 | 50.40 | 50.40 | -0.79% | 129,333 |
| Oct 5, 2025 | 49.30 | 52.70 | 49.30 | 50.80 | 50.80 | 0.20% | 270,937 |
| Sep 30, 2025 | 52.90 | 52.90 | 49.00 | 50.70 | 50.70 | -0.39% | 399,118 |
| Sep 29, 2025 | 53.90 | 53.90 | 50.50 | 50.90 | 50.90 | -3.60% | 576,342 |
| Sep 28, 2025 | 54.00 | 54.00 | 52.30 | 52.80 | 52.80 | 0.38% | 225,487 |
| Sep 25, 2025 | 54.70 | 56.80 | 52.20 | 52.60 | 52.60 | -3.84% | 510,765 |
| Sep 21, 2025 | 53.20 | 55.20 | 53.20 | 54.70 | 54.70 | 2.82% | 167,656 |
| Sep 18, 2025 | 51.10 | 53.30 | 51.10 | 53.20 | 53.20 | 2.11% | 430,513 |
| Sep 17, 2025 | 52.50 | 54.30 | 51.70 | 52.10 | 52.10 | -0.76% | 141,159 |
| Sep 16, 2025 | 54.90 | 55.00 | 50.80 | 52.50 | 52.50 | -4.37% | 839,393 |
| Sep 15, 2025 | 60.00 | 60.90 | 54.30 | 54.90 | 54.90 | -7.58% | 1,862,706 |
| Sep 14, 2025 | 55.50 | 63.60 | 54.80 | 59.40 | 59.40 | 13.14% | 4,686,381 |
| Sep 11, 2025 | 53.00 | 54.80 | 51.10 | 52.50 | 52.50 | -1.87% | 595,176 |
| Sep 10, 2025 | 55.00 | 55.70 | 53.30 | 53.50 | 53.50 | -2.73% | 308,621 |
| Sep 9, 2025 | 55.00 | 56.30 | 54.30 | 55.00 | 55.00 | 0.73% | 1,240,542 |
| Sep 8, 2025 | 55.40 | 57.00 | 54.10 | 54.60 | 54.60 | -1.44% | 1,375,848 |
| Sep 7, 2025 | 53.10 | 56.20 | 53.10 | 55.40 | 55.40 | 1.84% | 418,353 |
| Sep 4, 2025 | 55.80 | 56.60 | 54.00 | 54.40 | 54.40 | -0.55% | 572,392 |
| Sep 3, 2025 | 57.00 | 57.00 | 53.90 | 54.70 | 54.70 | -1.26% | 265,597 |
| Sep 2, 2025 | 55.80 | 58.00 | 54.00 | 55.40 | 55.40 | 2.59% | 1,824,043 |
| Sep 1, 2025 | 56.90 | 56.90 | 52.20 | 54.00 | 54.00 | 1.12% | 749,287 |
| Aug 31, 2025 | 52.50 | 54.40 | 52.00 | 53.40 | 53.40 | -0.93% | 376,435 |
| Aug 28, 2025 | 55.00 | 55.00 | 53.00 | 53.90 | 53.90 | -0.37% | 269,892 |
| Aug 27, 2025 | 55.50 | 57.00 | 53.90 | 54.10 | 54.10 | -0.37% | 343,573 |
| Aug 26, 2025 | 54.00 | 55.60 | 52.60 | 54.30 | 54.30 | 0.56% | 635,066 |
| Aug 25, 2025 | 55.40 | 55.70 | 53.60 | 54.00 | 54.00 | -2.53% | 552,345 |
| Aug 24, 2025 | 57.20 | 57.20 | 55.00 | 55.40 | 55.40 | -1.60% | 593,466 |
| Aug 21, 2025 | 55.50 | 57.10 | 55.20 | 56.30 | 56.30 | 1.44% | 93,309 |
| Aug 20, 2025 | 56.80 | 56.80 | 54.90 | 55.50 | 55.50 | 0.18% | 348,124 |
| Aug 19, 2025 | 59.90 | 59.90 | 55.30 | 55.40 | 55.40 | -2.98% | 298,822 |
| Aug 18, 2025 | 58.90 | 58.90 | 56.60 | 57.10 | 57.10 | -1.21% | 174,995 |
| Aug 17, 2025 | 56.00 | 59.90 | 56.00 | 57.80 | 57.80 | 3.21% | 351,225 |
| Aug 14, 2025 | 53.90 | 56.50 | 52.60 | 56.00 | 56.00 | 5.86% | 526,634 |
| Aug 13, 2025 | 51.10 | 53.10 | 51.10 | 52.90 | 52.90 | 2.92% | 267,424 |
| Aug 12, 2025 | 52.00 | 54.00 | 51.10 | 51.40 | 51.40 | -3.02% | 403,367 |
| Aug 11, 2025 | 54.40 | 54.40 | 52.70 | 53.00 | 53.00 | 1.73% | 218,464 |
| Aug 10, 2025 | 54.60 | 54.60 | 51.70 | 52.10 | 52.10 | - | 164,506 |
| Aug 7, 2025 | 52.70 | 55.00 | 51.60 | 52.10 | 52.10 | -1.14% | 1,452,976 |
| Aug 6, 2025 | 57.60 | 57.60 | 52.00 | 52.70 | 52.70 | -4.18% | 387,894 |
| Aug 5, 2025 | 56.40 | 57.70 | 53.40 | 55.00 | 55.00 | -2.48% | 389,765 |
| Aug 4, 2025 | 55.50 | 59.00 | 55.20 | 56.40 | 56.40 | 4.25% | 695,086 |
| Jul 31, 2025 | 55.60 | 58.50 | 53.30 | 54.10 | 54.10 | -1.64% | 1,301,377 |
| Jul 30, 2025 | 53.10 | 63.50 | 53.00 | 55.00 | 55.00 | 3.58% | 2,677,576 |
| Jul 29, 2025 | 55.00 | 55.00 | 51.50 | 53.10 | 53.10 | -3.45% | 918,064 |
| Jul 28, 2025 | 55.00 | 58.00 | 54.30 | 55.00 | 55.00 | -1.79% | 543,312 |
| Jul 27, 2025 | 56.10 | 56.40 | 53.50 | 56.00 | 56.00 | -0.18% | 665,439 |
| Jul 24, 2025 | 56.60 | 57.50 | 55.00 | 56.10 | 56.10 | -0.88% | 269,514 |
| Jul 23, 2025 | 60.10 | 60.80 | 55.10 | 56.60 | 56.60 | -5.82% | 658,724 |
| Jul 22, 2025 | 61.00 | 61.00 | 59.00 | 60.10 | 60.10 | -1.48% | 349,214 |
| Jul 21, 2025 | 63.20 | 63.30 | 59.00 | 61.00 | 61.00 | -0.65% | 487,066 |
| Jul 20, 2025 | 63.80 | 65.00 | 59.90 | 61.40 | 61.40 | -3.76% | 285,808 |
| Jul 17, 2025 | 62.30 | 64.60 | 62.30 | 63.80 | 63.80 | 2.41% | 341,692 |
| Jul 16, 2025 | 64.00 | 64.10 | 61.30 | 62.30 | 62.30 | -2.50% | 576,181 |
| Jul 15, 2025 | 66.70 | 67.00 | 63.40 | 63.90 | 63.90 | -1.54% | 410,941 |
| Jul 14, 2025 | 64.10 | 67.70 | 64.00 | 64.90 | 64.90 | 0.31% | 787,742 |
| Jul 13, 2025 | 70.00 | 70.00 | 62.40 | 64.70 | 64.70 | -7.44% | 902,352 |
| Jul 10, 2025 | 74.90 | 74.90 | 69.10 | 69.90 | 69.90 | -3.05% | 789,066 |
| Jul 9, 2025 | 72.00 | 75.50 | 71.00 | 72.10 | 72.10 | -0.69% | 311,908 |
| Jul 8, 2025 | 73.00 | 74.20 | 72.00 | 72.60 | 72.60 | -3.33% | 239,890 |
| Jul 7, 2025 | 76.00 | 76.00 | 72.60 | 75.10 | 75.10 | 1.21% | 277,374 |
| Jul 6, 2025 | 79.50 | 79.50 | 74.00 | 74.20 | 74.20 | -3.89% | 363,000 |