Mia Dynamics Motors Ltd (TLV:MIA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 51.30
-1.30 (-2.47%)
Apr 28, 2026, 5:24 PM IDT
Mia Dynamics Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.60 | 52.90 | 50.50 | 51.30 | 51.30 | -2.47% | 463,726 |
| Apr 27, 2026 | 55.00 | 55.00 | 51.60 | 52.60 | 52.60 | -7.56% | 919,447 |
| Apr 24, 2026 | 56.30 | 59.40 | 55.40 | 56.90 | 56.90 | 1.07% | 268,590 |
| Apr 23, 2026 | 61.00 | 61.00 | 55.90 | 56.30 | 56.30 | -8.01% | 1,771,458 |
| Apr 20, 2026 | 61.50 | 64.00 | 60.00 | 61.20 | 61.20 | -0.49% | 468,352 |
| Apr 17, 2026 | 59.00 | 62.80 | 58.50 | 61.50 | 61.50 | 1.32% | 371,310 |
| Apr 16, 2026 | 66.00 | 66.00 | 59.40 | 60.70 | 60.70 | -2.72% | 119,861 |
| Apr 15, 2026 | 61.90 | 65.90 | 61.40 | 62.40 | 62.40 | 0.81% | 319,475 |
| Apr 14, 2026 | 60.00 | 64.00 | 60.00 | 61.90 | 61.90 | 3.17% | 603,490 |
| Apr 13, 2026 | 65.00 | 65.00 | 58.00 | 60.00 | 60.00 | -2.91% | 592,634 |
| Apr 10, 2026 | 66.20 | 66.20 | 61.00 | 61.80 | 61.80 | 0.32% | 157,724 |
| Apr 9, 2026 | 67.00 | 67.00 | 61.00 | 61.60 | 61.60 | -0.81% | 355,232 |
| Apr 6, 2026 | 58.00 | 63.30 | 58.00 | 62.10 | 62.10 | 2.81% | 280,953 |
| Apr 3, 2026 | 59.70 | 63.90 | 59.70 | 60.40 | 60.40 | 1.17% | 167,586 |
| Mar 31, 2026 | 68.80 | 68.80 | 58.80 | 59.70 | 59.70 | -4.17% | 408,810 |
| Mar 30, 2026 | 64.00 | 65.00 | 62.00 | 62.30 | 62.30 | -2.66% | 298,260 |
| Mar 27, 2026 | 71.00 | 71.00 | 63.50 | 64.00 | 64.00 | -2.29% | 198,198 |
| Mar 26, 2026 | 70.00 | 70.00 | 65.00 | 65.50 | 65.50 | -0.30% | 115,145 |
| Mar 25, 2026 | 69.90 | 70.00 | 65.00 | 65.70 | 65.70 | -0.61% | 588,879 |
| Mar 24, 2026 | 74.80 | 74.80 | 65.60 | 66.10 | 66.10 | -7.81% | 789,441 |
| Mar 23, 2026 | 74.60 | 74.60 | 70.20 | 71.70 | 71.70 | -3.89% | 494,766 |
| Mar 20, 2026 | 69.90 | 77.00 | 68.40 | 74.60 | 74.60 | 8.75% | 1,803,207 |
| Mar 19, 2026 | 68.90 | 69.20 | 67.90 | 68.60 | 68.60 | -0.44% | 82,405 |
| Mar 18, 2026 | 69.50 | 70.00 | 65.50 | 68.90 | 68.90 | -0.86% | 328,167 |
| Mar 17, 2026 | 68.50 | 69.90 | 65.60 | 69.50 | 69.50 | 2.06% | 368,936 |
| Mar 16, 2026 | 70.00 | 70.00 | 67.50 | 68.10 | 68.10 | -2.58% | 377,644 |
| Mar 13, 2026 | 68.70 | 70.00 | 68.30 | 69.90 | 69.90 | 0.14% | 191,118 |
| Mar 12, 2026 | 70.40 | 70.40 | 69.00 | 69.80 | 69.80 | -0.85% | 381,756 |
| Mar 11, 2026 | 77.00 | 77.00 | 69.40 | 70.40 | 70.40 | -1.26% | 211,349 |
| Mar 10, 2026 | 74.80 | 74.80 | 70.00 | 71.30 | 71.30 | -1.11% | 541,386 |
| Mar 9, 2026 | 77.20 | 77.20 | 71.00 | 72.10 | 72.10 | -1.50% | 504,289 |
| Mar 6, 2026 | 74.00 | 74.60 | 71.10 | 73.20 | 73.20 | -1.48% | 285,302 |
| Mar 5, 2026 | 74.90 | 79.00 | 73.00 | 74.30 | 74.30 | 2.06% | 828,589 |
| Mar 4, 2026 | 71.90 | 74.90 | 71.40 | 72.80 | 72.80 | 4.60% | 400,460 |
| Mar 2, 2026 | 65.50 | 72.00 | 65.50 | 69.60 | 69.60 | 6.26% | 585,194 |
| Feb 27, 2026 | 68.30 | 68.90 | 64.20 | 65.50 | 65.50 | -4.10% | 497,674 |
| Feb 26, 2026 | 72.00 | 72.00 | 67.80 | 68.30 | 68.30 | -1.73% | 132,061 |
| Feb 25, 2026 | 68.30 | 71.50 | 65.00 | 69.50 | 69.50 | 1.76% | 733,874 |
| Feb 24, 2026 | 71.80 | 71.80 | 66.70 | 68.30 | 68.30 | -4.87% | 461,748 |
| Feb 23, 2026 | 73.00 | 74.60 | 71.10 | 71.80 | 71.80 | -3.10% | 315,074 |
| Feb 20, 2026 | 76.50 | 76.50 | 73.00 | 74.10 | 74.10 | 0.27% | 92,478 |
| Feb 19, 2026 | 77.50 | 77.50 | 72.20 | 73.90 | 73.90 | 2.35% | 807,093 |
| Feb 18, 2026 | 72.00 | 75.00 | 71.30 | 72.20 | 72.20 | 0.42% | 314,708 |
| Feb 17, 2026 | 77.50 | 77.50 | 71.50 | 71.90 | 71.90 | -2.57% | 359,828 |
| Feb 16, 2026 | 76.80 | 76.80 | 72.50 | 73.80 | 73.80 | 2.64% | 200,514 |
| Feb 13, 2026 | 72.00 | 73.90 | 68.00 | 71.90 | 71.90 | -0.14% | 757,170 |
| Feb 12, 2026 | 76.00 | 76.10 | 71.60 | 72.00 | 72.00 | -1.91% | 674,925 |
| Feb 11, 2026 | 76.30 | 76.30 | 72.40 | 73.40 | 73.40 | -2.91% | 628,599 |
| Feb 10, 2026 | 77.00 | 82.90 | 73.00 | 75.60 | 75.60 | 3.56% | 1,125,790 |
| Feb 9, 2026 | 73.80 | 81.20 | 71.70 | 73.00 | 73.00 | -0.14% | 870,923 |
| Feb 6, 2026 | 73.10 | 76.40 | 71.50 | 73.10 | 73.10 | - | 539,800 |
| Feb 5, 2026 | 79.80 | 79.80 | 71.50 | 73.10 | 73.10 | -7.00% | 2,784,982 |
| Feb 4, 2026 | 80.20 | 81.40 | 76.90 | 78.60 | 78.60 | -3.44% | 1,314,379 |
| Feb 3, 2026 | 87.00 | 87.00 | 80.70 | 81.40 | 81.40 | -1.93% | 704,839 |
| Feb 2, 2026 | 85.50 | 86.10 | 81.80 | 83.00 | 83.00 | -2.92% | 547,343 |
| Jan 30, 2026 | 85.40 | 86.00 | 81.00 | 85.50 | 85.50 | 4.27% | 708,854 |
| Jan 29, 2026 | 87.90 | 87.90 | 80.20 | 82.00 | 82.00 | -4.76% | 1,405,718 |
| Jan 28, 2026 | 93.00 | 93.00 | 84.80 | 86.10 | 86.10 | -4.97% | 3,064,604 |
| Jan 27, 2026 | 95.50 | 95.50 | 87.00 | 90.60 | 90.60 | -0.44% | 1,510,829 |
| Jan 26, 2026 | 100.00 | 102.00 | 91.00 | 91.00 | 91.00 | -4.71% | 984,426 |
| Jan 23, 2026 | 96.80 | 96.80 | 94.60 | 95.50 | 95.50 | 1.60% | 140,805 |
| Jan 22, 2026 | 98.50 | 98.50 | 92.10 | 94.00 | 94.00 | 2.51% | 581,889 |
| Jan 21, 2026 | 98.00 | 99.00 | 89.50 | 91.70 | 91.70 | -4.08% | 953,889 |
| Jan 20, 2026 | 95.70 | 97.90 | 89.00 | 95.60 | 95.60 | -0.10% | 926,564 |
| Jan 19, 2026 | 92.90 | 97.90 | 92.90 | 95.70 | 95.70 | 3.80% | 1,653,804 |
| Jan 16, 2026 | 90.80 | 92.80 | 90.20 | 92.20 | 92.20 | 1.54% | 275,770 |
| Jan 15, 2026 | 94.40 | 94.40 | 90.00 | 90.80 | 90.80 | 0.89% | 524,905 |
| Jan 14, 2026 | 89.20 | 94.60 | 87.40 | 90.00 | 90.00 | 0.90% | 1,365,898 |
| Jan 13, 2026 | 91.00 | 92.40 | 88.10 | 89.20 | 89.20 | -0.67% | 663,355 |
| Jan 12, 2026 | 85.70 | 91.70 | 85.70 | 89.80 | 89.80 | 4.78% | 1,071,899 |
| Jan 9, 2026 | 85.90 | 86.80 | 85.00 | 85.70 | 85.70 | 1.90% | 206,180 |
| Jan 8, 2026 | 86.30 | 87.10 | 82.50 | 84.10 | 84.10 | -2.55% | 747,349 |
| Jan 7, 2026 | 90.90 | 91.00 | 85.20 | 86.30 | 86.30 | -2.71% | 696,711 |
| Jan 6, 2026 | 91.00 | 91.00 | 88.20 | 88.70 | 88.70 | -0.56% | 771,283 |
| Jan 5, 2026 | 87.00 | 92.90 | 87.00 | 89.20 | 89.20 | - | 1,842,372 |
| Jan 1, 2026 | 86.00 | 90.00 | 83.00 | 89.20 | 89.20 | 7.99% | 1,141,735 |
| Dec 31, 2025 | 86.90 | 86.90 | 81.00 | 82.60 | 82.60 | -1.55% | 1,044,749 |
| Dec 30, 2025 | 83.50 | 89.90 | 80.00 | 83.90 | 83.90 | 2.19% | 2,425,722 |
| Dec 29, 2025 | 84.80 | 86.20 | 79.10 | 82.10 | 82.10 | -3.18% | 1,807,435 |
| Dec 28, 2025 | 88.00 | 88.00 | 83.50 | 84.80 | 84.80 | -1.17% | 453,397 |
| Dec 25, 2025 | 86.10 | 90.00 | 85.20 | 85.80 | 85.80 | -0.81% | 1,036,688 |
| Dec 24, 2025 | 89.00 | 89.00 | 84.80 | 86.50 | 86.50 | -2.81% | 1,688,833 |
| Dec 23, 2025 | 94.10 | 96.80 | 88.00 | 89.00 | 89.00 | -5.42% | 633,817 |
| Dec 22, 2025 | 97.90 | 97.90 | 93.10 | 94.10 | 94.10 | -2.89% | 354,795 |
| Dec 21, 2025 | 98.40 | 101.00 | 94.80 | 96.90 | 96.90 | -0.41% | 353,771 |
| Dec 18, 2025 | 96.00 | 98.30 | 96.00 | 97.30 | 97.30 | 2.10% | 491,584 |
| Dec 17, 2025 | 98.00 | 98.90 | 94.30 | 95.30 | 95.30 | -1.24% | 1,690,759 |
| Dec 16, 2025 | 100.40 | 100.90 | 95.80 | 96.50 | 96.50 | -3.88% | 1,510,329 |
| Dec 15, 2025 | 103.00 | 108.80 | 96.00 | 100.40 | 100.40 | -3.09% | 1,814,918 |
| Dec 14, 2025 | 106.10 | 106.70 | 101.30 | 103.60 | 103.60 | -2.36% | 602,793 |
| Dec 11, 2025 | 100.00 | 107.20 | 99.30 | 106.10 | 106.10 | 6.10% | 2,365,903 |
| Dec 10, 2025 | 93.00 | 103.90 | 91.80 | 100.00 | 100.00 | 9.77% | 3,743,700 |
| Dec 9, 2025 | 92.00 | 93.90 | 87.90 | 91.10 | 91.10 | 1.22% | 2,469,151 |
| Dec 8, 2025 | 87.00 | 91.00 | 86.90 | 90.00 | 90.00 | 4.17% | 5,166,452 |
| Dec 7, 2025 | 84.00 | 88.90 | 82.80 | 86.40 | 86.40 | 2.86% | 1,385,553 |
| 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 |