Mivtach Shamir Holdings Ltd (TLV:MISH)
Israel
· Delayed Price · Currency is ILS · Price in ILA 41,130
-2,400 (-5.51%)
Mar 9, 2026, 5:24 PM IDT
Mivtach Shamir Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44,000.00 | 44,000.00 | 43,090.00 | 43,530.00 | 43,530.00 | -0.78% | 5,292 |
| Mar 5, 2026 | 41,960.00 | 43,900.00 | 41,570.00 | 43,870.00 | 43,870.00 | 4.55% | 16,778 |
| Mar 4, 2026 | 43,000.00 | 43,220.00 | 41,580.00 | 41,960.00 | 41,960.00 | -4.64% | 23,323 |
| Mar 2, 2026 | 44,000.00 | 45,260.00 | 43,030.00 | 44,000.00 | 44,000.00 | 2.30% | 26,620 |
| Feb 27, 2026 | 42,450.00 | 43,010.00 | 42,020.00 | 43,010.00 | 43,010.00 | 1.32% | 192,979 |
| Feb 26, 2026 | 41,170.00 | 42,940.00 | 39,780.00 | 42,450.00 | 42,450.00 | 3.11% | 32,583 |
| Feb 25, 2026 | 41,990.00 | 41,990.00 | 39,570.00 | 41,170.00 | 41,170.00 | 0.93% | 16,832 |
| Feb 24, 2026 | 41,470.00 | 41,470.00 | 40,500.00 | 40,790.00 | 40,790.00 | -1.64% | 14,288 |
| Feb 23, 2026 | 42,280.00 | 42,460.00 | 41,180.00 | 41,470.00 | 41,470.00 | -1.92% | 9,027 |
| Feb 20, 2026 | 42,380.00 | 42,810.00 | 41,860.00 | 42,280.00 | 42,280.00 | 0.96% | 10,590 |
| Feb 19, 2026 | 43,780.00 | 43,980.00 | 41,830.00 | 41,880.00 | 41,880.00 | -4.34% | 13,656 |
| Feb 18, 2026 | 42,100.00 | 43,960.00 | 42,100.00 | 43,780.00 | 43,780.00 | 3.99% | 44,431 |
| Feb 17, 2026 | 41,800.00 | 42,110.00 | 41,220.00 | 42,100.00 | 42,100.00 | 0.72% | 11,510 |
| Feb 16, 2026 | 42,000.00 | 42,340.00 | 40,500.00 | 41,800.00 | 41,800.00 | 2.58% | 11,820 |
| Feb 13, 2026 | 41,500.00 | 41,500.00 | 40,700.00 | 40,750.00 | 40,750.00 | -1.81% | 6,112 |
| Feb 12, 2026 | 41,000.00 | 42,070.00 | 40,990.00 | 41,500.00 | 41,500.00 | 1.15% | 28,327 |
| Feb 11, 2026 | 42,440.00 | 44,170.00 | 41,010.00 | 41,030.00 | 41,030.00 | -2.12% | 20,454 |
| Feb 10, 2026 | 41,450.00 | 42,250.00 | 40,310.00 | 41,920.00 | 41,920.00 | 1.01% | 15,108 |
| Feb 9, 2026 | 40,300.00 | 41,750.00 | 40,300.00 | 41,500.00 | 41,500.00 | 2.98% | 12,501 |
| Feb 6, 2026 | 41,010.00 | 41,010.00 | 39,700.00 | 40,300.00 | 40,300.00 | -1.73% | 8,431 |
| Feb 5, 2026 | 40,350.00 | 42,280.00 | 39,800.00 | 41,010.00 | 41,010.00 | 1.51% | 66,027 |
| Feb 4, 2026 | 41,300.00 | 41,300.00 | 39,680.00 | 40,400.00 | 40,400.00 | -2.42% | 12,684 |
| Feb 3, 2026 | 40,450.00 | 41,830.00 | 40,440.00 | 41,400.00 | 41,400.00 | 2.10% | 12,137 |
| Feb 2, 2026 | 41,060.00 | 41,060.00 | 39,400.00 | 40,550.00 | 40,550.00 | -1.24% | 10,019 |
| Jan 30, 2026 | 39,930.00 | 41,060.00 | 39,590.00 | 41,060.00 | 41,060.00 | 2.83% | 7,202 |
| Jan 29, 2026 | 41,000.00 | 41,220.00 | 39,550.00 | 39,930.00 | 39,930.00 | -2.61% | 18,062 |
| Jan 28, 2026 | 42,490.00 | 43,000.00 | 40,720.00 | 41,000.00 | 41,000.00 | -3.51% | 23,175 |
| Jan 27, 2026 | 43,740.00 | 43,740.00 | 42,400.00 | 42,490.00 | 42,490.00 | -2.86% | 10,438 |
| Jan 26, 2026 | 43,180.00 | 44,040.00 | 43,180.00 | 43,740.00 | 43,740.00 | 0.07% | 10,729 |
| Jan 23, 2026 | 43,710.00 | 43,740.00 | 42,590.00 | 43,710.00 | 43,710.00 | 1.06% | 9,213 |
| Jan 22, 2026 | 43,240.00 | 44,160.00 | 42,500.00 | 43,250.00 | 43,250.00 | 0.02% | 9,753 |
| Jan 21, 2026 | 43,700.00 | 44,260.00 | 42,230.00 | 43,240.00 | 43,240.00 | -1.05% | 9,723 |
| Jan 20, 2026 | 44,500.00 | 44,570.00 | 42,100.00 | 43,700.00 | 43,700.00 | -1.02% | 14,865 |
| Jan 19, 2026 | 45,440.00 | 46,030.00 | 43,930.00 | 44,150.00 | 44,150.00 | -2.84% | 11,131 |
| Jan 16, 2026 | 45,170.00 | 45,630.00 | 44,990.00 | 45,440.00 | 45,440.00 | 1.07% | 3,929 |
| Jan 15, 2026 | 44,600.00 | 45,000.00 | 43,740.00 | 44,960.00 | 44,960.00 | 0.81% | 22,163 |
| Jan 14, 2026 | 44,000.00 | 44,850.00 | 43,910.00 | 44,600.00 | 44,600.00 | 1.23% | 9,835 |
| Jan 13, 2026 | 46,200.00 | 46,820.00 | 43,110.00 | 44,060.00 | 44,060.00 | -4.63% | 43,483 |
| Jan 12, 2026 | 45,620.00 | 46,270.00 | 45,620.00 | 46,200.00 | 46,200.00 | 1.27% | 19,290 |
| Jan 9, 2026 | 44,710.00 | 45,750.00 | 44,710.00 | 45,620.00 | 45,620.00 | 2.04% | 5,572 |
| Jan 8, 2026 | 45,030.00 | 45,500.00 | 44,510.00 | 44,710.00 | 44,710.00 | -0.71% | 10,640 |
| Jan 7, 2026 | 45,240.00 | 46,010.00 | 44,800.00 | 45,030.00 | 45,030.00 | -0.46% | 17,420 |
| Jan 6, 2026 | 45,420.00 | 45,960.00 | 44,690.00 | 45,240.00 | 45,240.00 | -0.40% | 37,278 |
| Jan 5, 2026 | 42,800.00 | 45,640.00 | 42,800.00 | 45,420.00 | 45,420.00 | 6.37% | 37,285 |
| Jan 1, 2026 | 41,030.00 | 42,700.00 | 40,920.00 | 42,700.00 | 42,700.00 | 4.07% | 13,365 |
| Dec 31, 2025 | 41,780.00 | 41,780.00 | 39,730.00 | 41,030.00 | 41,030.00 | -0.24% | 26,090 |
| Dec 30, 2025 | 39,930.00 | 41,130.00 | 39,700.00 | 41,130.00 | 41,130.00 | 3.01% | 63,082 |
| Dec 29, 2025 | 39,340.00 | 40,000.00 | 39,000.00 | 39,930.00 | 39,930.00 | 1.35% | 29,204 |
| Dec 28, 2025 | 38,750.00 | 39,600.00 | 38,060.00 | 39,400.00 | 39,400.00 | 1.68% | 11,724 |
| Dec 25, 2025 | 39,420.00 | 39,910.00 | 38,640.00 | 38,750.00 | 38,750.00 | -3.17% | 8,016 |
| Dec 24, 2025 | 40,420.00 | 41,090.00 | 38,980.00 | 40,020.00 | 40,020.00 | -0.30% | 18,123 |
| Dec 23, 2025 | 39,480.00 | 40,360.00 | 39,160.00 | 40,140.00 | 40,140.00 | 1.67% | 13,697 |
| Dec 22, 2025 | 38,510.00 | 39,790.00 | 38,300.00 | 39,480.00 | 39,480.00 | 2.52% | 21,970 |
| Dec 21, 2025 | 38,840.00 | 39,340.00 | 38,500.00 | 38,510.00 | 38,510.00 | -0.85% | 2,507 |
| Dec 18, 2025 | 38,500.00 | 39,400.00 | 38,070.00 | 38,840.00 | 38,840.00 | 0.88% | 23,036 |
| Dec 17, 2025 | 37,500.00 | 38,840.00 | 37,390.00 | 38,500.00 | 38,500.00 | 4.05% | 23,112 |
| Dec 16, 2025 | 36,290.00 | 37,000.00 | 35,780.00 | 37,000.00 | 37,000.00 | 2.92% | 23,909 |
| Dec 15, 2025 | 36,070.00 | 36,490.00 | 35,800.00 | 35,950.00 | 35,950.00 | -0.33% | 11,787 |
| Dec 14, 2025 | 36,250.00 | 37,440.00 | 35,480.00 | 36,070.00 | 36,070.00 | 0.47% | 15,596 |
| Dec 11, 2025 | 34,910.00 | 35,970.00 | 34,900.00 | 35,900.00 | 35,900.00 | 2.45% | 41,914 |
| Dec 10, 2025 | 35,200.00 | 35,200.00 | 34,700.00 | 35,040.00 | 35,040.00 | -0.20% | 9,771 |
| Dec 9, 2025 | 34,810.00 | 35,140.00 | 34,290.00 | 35,110.00 | 35,110.00 | 0.86% | 6,897 |
| Dec 8, 2025 | 35,200.00 | 35,200.00 | 34,340.00 | 34,810.00 | 34,810.00 | -1.19% | 13,834 |
| Dec 7, 2025 | 34,640.00 | 35,410.00 | 33,550.00 | 35,230.00 | 34,455.00 | 1.70% | 5,450 |
| Dec 4, 2025 | 34,710.00 | 35,230.00 | 33,990.00 | 34,640.00 | 33,877.98 | 0.29% | 33,605 |
| Dec 3, 2025 | 34,990.00 | 35,550.00 | 34,300.00 | 34,540.00 | 33,780.18 | -0.97% | 8,204 |
| Dec 2, 2025 | 34,110.00 | 34,990.00 | 33,770.00 | 34,880.00 | 34,112.70 | 2.02% | 10,521 |
| Dec 1, 2025 | 34,460.00 | 34,540.00 | 33,660.00 | 34,190.00 | 33,437.88 | -1.21% | 18,488 |
| Nov 30, 2025 | 34,460.00 | 34,730.00 | 34,370.00 | 34,610.00 | 33,848.64 | 0.44% | 16,333 |
| Nov 27, 2025 | 34,460.00 | 34,950.00 | 34,460.00 | 34,460.00 | 33,701.94 | - | 19,130 |
| Nov 26, 2025 | 34,020.00 | 34,670.00 | 33,700.00 | 34,460.00 | 33,701.94 | 1.29% | 15,081 |
| Nov 25, 2025 | 34,020.00 | 34,060.00 | 33,630.00 | 34,020.00 | 33,271.62 | - | 57,473 |
| Nov 24, 2025 | 34,200.00 | 34,460.00 | 33,890.00 | 34,020.00 | 33,271.62 | -0.53% | 25,664 |
| Nov 23, 2025 | 34,210.00 | 34,670.00 | 33,830.00 | 34,200.00 | 33,447.66 | -0.87% | 14,994 |
| Nov 20, 2025 | 33,590.00 | 34,630.00 | 32,790.00 | 34,500.00 | 33,741.06 | 2.99% | 28,079 |
| Nov 19, 2025 | 32,790.00 | 33,690.00 | 32,400.00 | 33,500.00 | 32,763.06 | 3.40% | 217,515 |
| Nov 18, 2025 | 32,820.00 | 32,820.00 | 31,680.00 | 32,400.00 | 31,687.26 | -1.28% | 28,318 |
| Nov 17, 2025 | 32,980.00 | 33,110.00 | 32,320.00 | 32,820.00 | 32,098.02 | -0.49% | 52,078 |
| Nov 16, 2025 | 32,100.00 | 33,360.00 | 32,090.00 | 32,980.00 | 32,254.50 | 0.73% | 8,354 |
| Nov 13, 2025 | 32,340.00 | 32,860.00 | 32,250.00 | 32,740.00 | 32,019.78 | 1.99% | 73,140 |
| Nov 12, 2025 | 31,490.00 | 32,440.00 | 31,490.00 | 32,100.00 | 31,393.85 | 1.94% | 44,880 |
| Nov 11, 2025 | 30,980.00 | 31,650.00 | 30,780.00 | 31,490.00 | 30,797.27 | 1.65% | 7,154 |
| Nov 10, 2025 | 30,590.00 | 31,110.00 | 30,510.00 | 30,980.00 | 30,298.49 | 2.28% | 4,678 |
| Nov 9, 2025 | 30,300.00 | 30,700.00 | 29,830.00 | 30,290.00 | 29,623.67 | -0.03% | 6,752 |
| Nov 6, 2025 | 31,380.00 | 31,380.00 | 30,230.00 | 30,300.00 | 29,633.45 | -1.94% | 54,075 |
| Nov 5, 2025 | 30,480.00 | 31,400.00 | 29,560.00 | 30,900.00 | 30,220.25 | 1.38% | 51,324 |
| Nov 4, 2025 | 30,110.00 | 31,000.00 | 29,860.00 | 30,480.00 | 29,809.49 | -0.10% | 18,755 |
| Nov 3, 2025 | 31,100.00 | 31,500.00 | 30,210.00 | 30,510.00 | 29,838.83 | -2.37% | 16,553 |
| Nov 2, 2025 | 30,790.00 | 31,430.00 | 30,570.00 | 31,250.00 | 30,562.55 | 1.49% | 5,996 |
| Oct 30, 2025 | 30,310.00 | 31,400.00 | 30,210.00 | 30,790.00 | 30,112.67 | 3.60% | 45,847 |
| Oct 29, 2025 | 29,740.00 | 29,740.00 | 29,460.00 | 29,720.00 | 29,066.21 | 0.71% | 13,362 |
| Oct 28, 2025 | 30,100.00 | 30,100.00 | 29,130.00 | 29,510.00 | 28,860.83 | -1.96% | 8,403 |
| Oct 27, 2025 | 29,990.00 | 30,260.00 | 29,870.00 | 30,100.00 | 29,437.85 | 0.64% | 13,321 |
| Oct 26, 2025 | 29,220.00 | 30,000.00 | 28,560.00 | 29,910.00 | 29,252.03 | 2.36% | 5,461 |
| Oct 23, 2025 | 29,060.00 | 29,480.00 | 29,060.00 | 29,220.00 | 28,577.21 | 0.55% | 11,174 |
| Oct 22, 2025 | 29,660.00 | 29,660.00 | 28,900.00 | 29,060.00 | 28,420.73 | -1.16% | 17,648 |
| Oct 21, 2025 | 30,110.00 | 30,110.00 | 29,080.00 | 29,400.00 | 28,753.25 | -2.36% | 12,171 |
| Oct 20, 2025 | 31,150.00 | 31,180.00 | 29,940.00 | 30,110.00 | 29,447.63 | -0.46% | 7,588 |
| Oct 19, 2025 | 30,390.00 | 30,390.00 | 29,490.00 | 30,250.00 | 29,584.55 | -0.46% | 4,736 |
| Oct 16, 2025 | 30,500.00 | 31,180.00 | 29,930.00 | 30,390.00 | 29,721.47 | 0.36% | 15,505 |