Mivtach Shamir Holdings Ltd (TLV:MISH)
Israel
· Delayed Price · Currency is ILS · Price in ILA 42,980
+940 (2.24%)
Apr 28, 2026, 5:24 PM IDT
Mivtach Shamir Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42,040.00 | 42,980.00 | 42,040.00 | 42,980.00 | 42,980.00 | 2.24% | 9,072 |
| Apr 27, 2026 | 40,470.00 | 42,560.00 | 40,470.00 | 42,040.00 | 42,040.00 | 3.88% | 27,540 |
| Apr 24, 2026 | 39,720.00 | 41,470.00 | 39,720.00 | 40,470.00 | 40,470.00 | -0.07% | 11,965 |
| Apr 23, 2026 | 40,950.00 | 40,950.00 | 40,060.00 | 40,500.00 | 40,500.00 | -1.10% | 9,234 |
| Apr 20, 2026 | 40,430.00 | 41,080.00 | 39,570.00 | 40,950.00 | 40,950.00 | 1.29% | 6,698 |
| Apr 17, 2026 | 39,130.00 | 40,850.00 | 39,120.00 | 40,430.00 | 40,430.00 | 3.32% | 10,907 |
| Apr 16, 2026 | 39,900.00 | 40,060.00 | 38,770.00 | 39,130.00 | 39,130.00 | -1.93% | 9,569 |
| Apr 15, 2026 | 41,090.00 | 42,000.00 | 39,900.00 | 39,900.00 | 39,900.00 | -2.90% | 9,109 |
| Apr 14, 2026 | 41,720.00 | 42,530.00 | 40,680.00 | 41,090.00 | 41,090.00 | -1.51% | 11,561 |
| Apr 13, 2026 | 41,500.00 | 41,720.00 | 39,970.00 | 41,720.00 | 41,720.00 | 0.12% | 12,164 |
| Apr 10, 2026 | 40,200.00 | 42,310.00 | 40,200.00 | 41,670.00 | 41,670.00 | 3.66% | 9,625 |
| Apr 9, 2026 | 39,750.00 | 40,400.00 | 39,500.00 | 40,200.00 | 40,200.00 | 3.42% | 15,034 |
| Apr 6, 2026 | 39,130.00 | 39,840.00 | 38,420.00 | 38,870.00 | 38,870.00 | 1.36% | 8,175 |
| Apr 3, 2026 | 37,400.00 | 38,850.00 | 37,230.00 | 38,350.00 | 38,350.00 | 2.68% | 5,431 |
| Mar 31, 2026 | 37,450.00 | 37,940.00 | 36,220.00 | 37,350.00 | 37,350.00 | -0.27% | 20,250 |
| Mar 30, 2026 | 39,000.00 | 39,000.00 | 37,340.00 | 37,450.00 | 37,450.00 | -3.97% | 29,384 |
| Mar 27, 2026 | 40,560.00 | 41,500.00 | 38,770.00 | 39,000.00 | 39,000.00 | -4.62% | 15,322 |
| Mar 26, 2026 | 40,490.00 | 41,120.00 | 39,650.00 | 40,890.00 | 40,890.00 | 0.99% | 15,330 |
| Mar 25, 2026 | 40,530.00 | 41,230.00 | 40,000.00 | 40,490.00 | 40,490.00 | -0.10% | 29,843 |
| Mar 24, 2026 | 40,300.00 | 40,860.00 | 39,790.00 | 40,530.00 | 40,530.00 | 0.57% | 17,864 |
| Mar 23, 2026 | 39,970.00 | 40,750.00 | 38,040.00 | 40,300.00 | 40,300.00 | 0.07% | 25,489 |
| Mar 20, 2026 | 40,100.00 | 40,700.00 | 39,720.00 | 40,270.00 | 40,270.00 | 0.42% | 5,071 |
| Mar 19, 2026 | 39,810.00 | 40,610.00 | 39,680.00 | 40,100.00 | 40,100.00 | 0.73% | 36,093 |
| Mar 18, 2026 | 39,210.00 | 40,120.00 | 39,160.00 | 39,810.00 | 39,810.00 | 2.31% | 21,356 |
| Mar 17, 2026 | 36,530.00 | 39,250.00 | 36,530.00 | 38,910.00 | 38,910.00 | 3.54% | 15,751 |
| Mar 16, 2026 | 37,000.00 | 38,470.00 | 37,000.00 | 37,580.00 | 37,580.00 | -2.11% | 16,111 |
| Mar 13, 2026 | 38,400.00 | 39,180.00 | 37,760.00 | 38,390.00 | 38,390.00 | -0.03% | 8,234 |
| Mar 12, 2026 | 39,390.00 | 39,390.00 | 38,140.00 | 38,400.00 | 38,400.00 | -2.51% | 13,602 |
| Mar 11, 2026 | 39,120.00 | 40,330.00 | 37,570.00 | 39,390.00 | 39,390.00 | 0.69% | 26,101 |
| Mar 10, 2026 | 41,130.00 | 42,000.00 | 39,120.00 | 39,120.00 | 39,120.00 | -4.89% | 24,557 |
| Mar 9, 2026 | 42,960.00 | 42,960.00 | 41,050.00 | 41,130.00 | 41,130.00 | -5.51% | 25,004 |
| 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 |