Mivtach Shamir Holdings Ltd (TLV:MISH)
Israel
· Delayed Price · Currency is ILS · Price in ILA 34,640
+100 (0.29%)
At close: Dec 4, 2025
Mivtach Shamir Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 34,710.00 | 35,230.00 | 33,990.00 | 34,640.00 | 34,640.00 | 0.29% | 33,605 |
| Dec 3, 2025 | 34,990.00 | 35,550.00 | 34,300.00 | 34,540.00 | 34,540.00 | -0.97% | 8,204 |
| Dec 2, 2025 | 34,110.00 | 34,990.00 | 33,770.00 | 34,880.00 | 34,880.00 | 2.02% | 10,521 |
| Dec 1, 2025 | 34,460.00 | 34,540.00 | 33,660.00 | 34,190.00 | 34,190.00 | -1.21% | 18,488 |
| Nov 30, 2025 | 34,460.00 | 34,730.00 | 34,370.00 | 34,610.00 | 34,610.00 | 0.44% | 16,333 |
| Nov 27, 2025 | 34,460.00 | 34,950.00 | 34,460.00 | 34,460.00 | 34,460.00 | - | 19,130 |
| Nov 26, 2025 | 34,020.00 | 34,670.00 | 33,700.00 | 34,460.00 | 34,460.00 | 1.29% | 15,081 |
| Nov 25, 2025 | 34,020.00 | 34,060.00 | 33,630.00 | 34,020.00 | 34,020.00 | - | 57,473 |
| Nov 24, 2025 | 34,200.00 | 34,460.00 | 33,890.00 | 34,020.00 | 34,020.00 | -0.53% | 25,664 |
| Nov 23, 2025 | 34,210.00 | 34,670.00 | 33,830.00 | 34,200.00 | 34,200.00 | -0.87% | 14,994 |
| Nov 20, 2025 | 33,590.00 | 34,630.00 | 32,790.00 | 34,500.00 | 34,500.00 | 2.99% | 28,079 |
| Nov 19, 2025 | 32,790.00 | 33,690.00 | 32,400.00 | 33,500.00 | 33,500.00 | 3.40% | 217,515 |
| Nov 18, 2025 | 32,820.00 | 32,820.00 | 31,680.00 | 32,400.00 | 32,400.00 | -1.28% | 28,318 |
| Nov 17, 2025 | 32,980.00 | 33,110.00 | 32,320.00 | 32,820.00 | 32,820.00 | -0.49% | 52,078 |
| Nov 16, 2025 | 32,100.00 | 33,360.00 | 32,090.00 | 32,980.00 | 32,980.00 | 0.73% | 8,354 |
| Nov 13, 2025 | 32,340.00 | 32,860.00 | 32,250.00 | 32,740.00 | 32,740.00 | 1.99% | 73,140 |
| Nov 12, 2025 | 31,490.00 | 32,440.00 | 31,490.00 | 32,100.00 | 32,100.00 | 1.94% | 44,880 |
| Nov 11, 2025 | 30,980.00 | 31,650.00 | 30,780.00 | 31,490.00 | 31,490.00 | 1.65% | 7,154 |
| Nov 10, 2025 | 30,590.00 | 31,110.00 | 30,510.00 | 30,980.00 | 30,980.00 | 2.28% | 4,678 |
| Nov 9, 2025 | 30,300.00 | 30,700.00 | 29,830.00 | 30,290.00 | 30,290.00 | -0.03% | 6,752 |
| Nov 6, 2025 | 31,380.00 | 31,380.00 | 30,230.00 | 30,300.00 | 30,300.00 | -1.94% | 54,075 |
| Nov 5, 2025 | 30,480.00 | 31,400.00 | 29,560.00 | 30,900.00 | 30,900.00 | 1.38% | 51,324 |
| Nov 4, 2025 | 30,110.00 | 31,000.00 | 29,860.00 | 30,480.00 | 30,480.00 | -0.10% | 18,755 |
| Nov 3, 2025 | 31,100.00 | 31,500.00 | 30,210.00 | 30,510.00 | 30,510.00 | -2.37% | 16,553 |
| Nov 2, 2025 | 30,790.00 | 31,430.00 | 30,570.00 | 31,250.00 | 31,250.00 | 1.49% | 5,996 |
| Oct 30, 2025 | 30,310.00 | 31,400.00 | 30,210.00 | 30,790.00 | 30,790.00 | 3.60% | 45,847 |
| Oct 29, 2025 | 29,740.00 | 29,740.00 | 29,460.00 | 29,720.00 | 29,720.00 | 0.71% | 13,362 |
| Oct 28, 2025 | 30,100.00 | 30,100.00 | 29,130.00 | 29,510.00 | 29,510.00 | -1.96% | 8,403 |
| Oct 27, 2025 | 29,990.00 | 30,260.00 | 29,870.00 | 30,100.00 | 30,100.00 | 0.64% | 13,321 |
| Oct 26, 2025 | 29,220.00 | 30,000.00 | 28,560.00 | 29,910.00 | 29,910.00 | 2.36% | 5,461 |
| Oct 23, 2025 | 29,060.00 | 29,480.00 | 29,060.00 | 29,220.00 | 29,220.00 | 0.55% | 11,174 |
| Oct 22, 2025 | 29,660.00 | 29,660.00 | 28,900.00 | 29,060.00 | 29,060.00 | -1.16% | 17,648 |
| Oct 21, 2025 | 30,110.00 | 30,110.00 | 29,080.00 | 29,400.00 | 29,400.00 | -2.36% | 12,171 |
| Oct 20, 2025 | 31,150.00 | 31,180.00 | 29,940.00 | 30,110.00 | 30,110.00 | -0.46% | 7,588 |
| Oct 19, 2025 | 30,390.00 | 30,390.00 | 29,490.00 | 30,250.00 | 30,250.00 | -0.46% | 4,736 |
| Oct 16, 2025 | 30,500.00 | 31,180.00 | 29,930.00 | 30,390.00 | 30,390.00 | 0.36% | 15,505 |
| Oct 15, 2025 | 31,290.00 | 31,300.00 | 30,230.00 | 30,280.00 | 30,280.00 | -2.29% | 14,982 |
| Oct 12, 2025 | 30,400.00 | 31,000.00 | 29,180.00 | 30,990.00 | 30,990.00 | 1.94% | 10,571 |
| Oct 9, 2025 | 29,120.00 | 30,430.00 | 28,800.00 | 30,400.00 | 30,400.00 | 4.86% | 25,732 |
| Oct 8, 2025 | 26,500.00 | 29,020.00 | 25,940.00 | 28,990.00 | 28,990.00 | 8.25% | 43,156 |
| Oct 5, 2025 | 28,100.00 | 28,340.00 | 26,780.00 | 26,780.00 | 26,780.00 | -2.72% | 21,581 |
| Sep 30, 2025 | 26,540.00 | 27,880.00 | 26,260.00 | 27,530.00 | 27,530.00 | 4.84% | 20,754 |
| Sep 29, 2025 | 26,730.00 | 27,360.00 | 25,800.00 | 26,260.00 | 26,260.00 | -1.76% | 24,966 |
| Sep 28, 2025 | 25,660.00 | 26,880.00 | 25,660.00 | 26,730.00 | 26,730.00 | 4.17% | 10,640 |
| Sep 25, 2025 | 26,310.00 | 26,310.00 | 25,400.00 | 25,660.00 | 25,660.00 | -0.50% | 12,964 |
| Sep 21, 2025 | 26,000.00 | 26,000.00 | 25,180.00 | 25,790.00 | 25,790.00 | -0.81% | 6,495 |
| Sep 18, 2025 | 25,850.00 | 26,190.00 | 25,280.00 | 26,000.00 | 26,000.00 | 0.78% | 16,167 |
| Sep 17, 2025 | 26,700.00 | 27,060.00 | 25,770.00 | 25,800.00 | 25,800.00 | -3.33% | 13,068 |
| Sep 16, 2025 | 27,190.00 | 27,190.00 | 26,210.00 | 26,690.00 | 26,690.00 | -1.11% | 20,587 |
| Sep 15, 2025 | 27,340.00 | 27,900.00 | 26,760.00 | 26,990.00 | 26,990.00 | -1.28% | 12,542 |
| Sep 14, 2025 | 26,920.00 | 27,540.00 | 26,920.00 | 27,340.00 | 27,340.00 | 1.98% | 7,116 |
| Sep 11, 2025 | 27,270.00 | 27,480.00 | 26,650.00 | 26,810.00 | 26,810.00 | -1.69% | 5,852 |
| Sep 10, 2025 | 27,790.00 | 27,790.00 | 27,180.00 | 27,270.00 | 27,270.00 | -1.87% | 6,724 |
| Sep 9, 2025 | 27,820.00 | 27,820.00 | 27,320.00 | 27,790.00 | 27,790.00 | 2.24% | 8,842 |
| Sep 8, 2025 | 28,070.00 | 28,070.00 | 27,010.00 | 27,180.00 | 27,180.00 | -2.09% | 5,881 |
| Sep 7, 2025 | 26,750.00 | 27,790.00 | 26,740.00 | 27,760.00 | 27,760.00 | 3.43% | 13,715 |
| Sep 4, 2025 | 26,200.00 | 26,950.00 | 26,200.00 | 26,840.00 | 26,840.00 | 1.63% | 7,164 |
| Sep 3, 2025 | 26,410.00 | 26,920.00 | 26,070.00 | 26,410.00 | 26,145.00 | - | 8,865 |
| Sep 2, 2025 | 27,050.00 | 27,060.00 | 26,150.00 | 26,410.00 | 26,145.00 | -2.37% | 14,531 |
| Sep 1, 2025 | 27,430.00 | 27,440.00 | 26,940.00 | 27,050.00 | 26,778.58 | -1.39% | 7,357 |
| Aug 31, 2025 | 27,790.00 | 28,380.00 | 27,230.00 | 27,430.00 | 27,154.77 | -1.30% | 4,310 |
| Aug 28, 2025 | 26,990.00 | 28,290.00 | 26,990.00 | 27,790.00 | 27,511.15 | 1.72% | 14,627 |
| Aug 27, 2025 | 27,790.00 | 27,820.00 | 27,000.00 | 27,320.00 | 27,045.87 | -1.69% | 7,821 |
| Aug 26, 2025 | 27,880.00 | 28,020.00 | 27,290.00 | 27,790.00 | 27,511.15 | -0.32% | 9,743 |
| Aug 25, 2025 | 28,000.00 | 28,480.00 | 27,370.00 | 27,880.00 | 27,600.25 | -0.43% | 4,856 |
| Aug 24, 2025 | 27,230.00 | 28,000.00 | 27,220.00 | 28,000.00 | 27,719.05 | 2.83% | 5,046 |
| Aug 21, 2025 | 27,600.00 | 27,860.00 | 27,160.00 | 27,230.00 | 26,956.77 | -1.34% | 4,213 |
| Aug 20, 2025 | 28,320.00 | 28,320.00 | 27,550.00 | 27,600.00 | 27,323.06 | -1.88% | 6,144 |
| Aug 19, 2025 | 27,900.00 | 28,470.00 | 27,760.00 | 28,130.00 | 27,847.74 | 0.82% | 5,666 |
| Aug 18, 2025 | 28,190.00 | 28,260.00 | 27,740.00 | 27,900.00 | 27,620.05 | -1.03% | 5,909 |
| Aug 17, 2025 | 27,480.00 | 28,190.00 | 27,480.00 | 28,190.00 | 27,907.14 | 2.58% | 7,539 |
| Aug 14, 2025 | 27,140.00 | 27,800.00 | 26,910.00 | 27,480.00 | 27,204.26 | 1.25% | 10,108 |
| Aug 13, 2025 | 26,790.00 | 27,500.00 | 26,790.00 | 27,140.00 | 26,867.68 | 1.31% | 8,062 |
| Aug 12, 2025 | 27,290.00 | 27,350.00 | 26,620.00 | 26,790.00 | 26,521.19 | -1.83% | 7,322 |
| Aug 11, 2025 | 27,800.00 | 27,910.00 | 27,210.00 | 27,290.00 | 27,016.17 | -1.12% | 13,813 |
| Aug 10, 2025 | 27,250.00 | 27,800.00 | 27,250.00 | 27,600.00 | 27,323.06 | 2.00% | 11,103 |
| Aug 7, 2025 | 26,540.00 | 27,490.00 | 26,320.00 | 27,060.00 | 26,788.48 | 1.96% | 60,649 |
| Aug 6, 2025 | 26,550.00 | 27,140.00 | 26,000.00 | 26,540.00 | 26,273.70 | -0.08% | 24,222 |
| Aug 5, 2025 | 27,090.00 | 27,450.00 | 26,250.00 | 26,560.00 | 26,293.49 | -1.96% | 21,163 |
| Aug 4, 2025 | 27,540.00 | 27,550.00 | 26,800.00 | 27,090.00 | 26,818.18 | -2.03% | 17,531 |
| Jul 31, 2025 | 27,950.00 | 28,270.00 | 27,500.00 | 27,650.00 | 27,372.56 | -1.07% | 10,851 |
| Jul 30, 2025 | 28,500.00 | 28,910.00 | 27,720.00 | 27,950.00 | 27,669.55 | -1.93% | 11,328 |
| Jul 29, 2025 | 29,200.00 | 29,200.00 | 28,440.00 | 28,500.00 | 28,214.03 | -2.40% | 8,141 |
| Jul 28, 2025 | 28,990.00 | 29,380.00 | 28,840.00 | 29,200.00 | 28,907.00 | 1.42% | 14,447 |
| Jul 27, 2025 | 28,850.00 | 29,020.00 | 28,330.00 | 28,790.00 | 28,501.12 | 0.24% | 4,827 |
| Jul 24, 2025 | 28,640.00 | 29,490.00 | 28,330.00 | 28,720.00 | 28,431.82 | 0.28% | 33,962 |
| Jul 23, 2025 | 28,250.00 | 29,230.00 | 28,240.00 | 28,640.00 | 28,352.62 | 1.38% | 9,519 |
| Jul 22, 2025 | 28,820.00 | 29,000.00 | 28,130.00 | 28,250.00 | 27,966.54 | -1.98% | 14,118 |
| Jul 21, 2025 | 28,990.00 | 29,200.00 | 28,730.00 | 28,820.00 | 28,530.82 | -0.59% | 7,960 |
| Jul 20, 2025 | 28,800.00 | 28,990.00 | 28,800.00 | 28,990.00 | 28,699.11 | 0.66% | 4,251 |
| Jul 17, 2025 | 28,200.00 | 28,910.00 | 28,200.00 | 28,800.00 | 28,511.02 | 2.09% | 11,444 |
| Jul 16, 2025 | 28,350.00 | 28,600.00 | 28,200.00 | 28,210.00 | 27,926.94 | -0.32% | 8,645 |
| Jul 15, 2025 | 27,800.00 | 28,470.00 | 27,750.00 | 28,300.00 | 28,016.04 | 1.80% | 16,014 |
| Jul 14, 2025 | 28,420.00 | 28,550.00 | 27,570.00 | 27,800.00 | 27,521.05 | -2.18% | 13,947 |
| Jul 13, 2025 | 29,200.00 | 29,200.00 | 27,620.00 | 28,420.00 | 28,134.83 | -2.67% | 5,729 |
| Jul 10, 2025 | 29,000.00 | 29,570.00 | 28,600.00 | 29,200.00 | 28,907.00 | -1.05% | 13,273 |
| Jul 9, 2025 | 28,700.00 | 29,650.00 | 28,700.00 | 29,510.00 | 29,213.89 | 2.82% | 13,203 |
| Jul 8, 2025 | 29,000.00 | 29,000.00 | 28,420.00 | 28,700.00 | 28,412.02 | -1.03% | 8,896 |
| Jul 7, 2025 | 29,460.00 | 29,570.00 | 28,840.00 | 29,000.00 | 28,709.01 | -1.56% | 15,867 |
| Jul 6, 2025 | 29,250.00 | 29,480.00 | 28,760.00 | 29,460.00 | 29,164.40 | 0.72% | 4,745 |