Malam-Team Holdings Ltd (TLV:MLTH)
Israel
· Delayed Price · Currency is ILS · Price in ILA 24,330
-360 (-1.46%)
At close: Dec 4, 2025
Malam-Team Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24,690.00 | 24,800.00 | 24,200.00 | 24,330.00 | 24,330.00 | -1.46% | 415 |
| Dec 3, 2025 | 25,170.00 | 25,580.00 | 24,330.00 | 24,690.00 | 24,690.00 | -1.91% | 809 |
| Dec 2, 2025 | 25,010.00 | 25,510.00 | 24,900.00 | 25,170.00 | 25,170.00 | 0.64% | 442 |
| Dec 1, 2025 | 25,210.00 | 25,210.00 | 24,750.00 | 25,010.00 | 25,010.00 | -0.79% | 544 |
| Nov 30, 2025 | 23,900.00 | 25,340.00 | 23,900.00 | 25,210.00 | 25,210.00 | 5.48% | 1,163 |
| Nov 27, 2025 | 24,020.00 | 24,740.00 | 23,750.00 | 23,900.00 | 23,900.00 | -2.77% | 1,739 |
| Nov 26, 2025 | 24,860.00 | 25,150.00 | 24,270.00 | 24,580.00 | 24,580.00 | -1.13% | 859 |
| Nov 25, 2025 | 25,030.00 | 25,230.00 | 24,600.00 | 24,860.00 | 24,860.00 | -0.68% | 1,145 |
| Nov 24, 2025 | 25,350.00 | 25,480.00 | 24,700.00 | 25,030.00 | 25,030.00 | -1.26% | 2,108 |
| Nov 23, 2025 | 25,990.00 | 26,550.00 | 25,100.00 | 25,350.00 | 25,350.00 | -2.46% | 1,696 |
| Nov 20, 2025 | 26,030.00 | 26,350.00 | 24,820.00 | 25,990.00 | 25,990.00 | -0.15% | 3,077 |
| Nov 19, 2025 | 27,950.00 | 28,140.00 | 25,490.00 | 26,030.00 | 26,030.00 | -6.87% | 3,887 |
| Nov 18, 2025 | 28,380.00 | 28,680.00 | 27,700.00 | 27,950.00 | 27,950.00 | -1.52% | 1,912 |
| Nov 17, 2025 | 29,030.00 | 29,020.00 | 28,000.00 | 28,380.00 | 28,380.00 | -2.24% | 1,490 |
| Nov 16, 2025 | 28,840.00 | 29,400.00 | 28,840.00 | 29,030.00 | 29,030.00 | 0.66% | 342 |
| Nov 13, 2025 | 28,530.00 | 28,840.00 | 28,340.00 | 28,840.00 | 28,840.00 | 1.09% | 791 |
| Nov 12, 2025 | 27,540.00 | 28,730.00 | 27,660.00 | 28,530.00 | 28,530.00 | 3.59% | 9,063 |
| Nov 11, 2025 | 27,540.00 | 27,540.00 | 25,890.00 | 27,540.00 | 27,540.00 | - | 1,277 |
| Nov 10, 2025 | 27,220.00 | 28,220.00 | 27,220.00 | 27,540.00 | 27,540.00 | 1.18% | 1,489 |
| Nov 9, 2025 | 27,350.00 | 28,190.00 | 27,050.00 | 27,220.00 | 27,220.00 | -0.48% | 185 |
| Nov 6, 2025 | 26,850.00 | 27,570.00 | 26,890.00 | 27,350.00 | 27,350.00 | 1.86% | 5,397 |
| Nov 5, 2025 | 26,680.00 | 27,000.00 | 26,520.00 | 26,850.00 | 26,850.00 | 0.64% | 1,265 |
| Nov 4, 2025 | 26,720.00 | 27,360.00 | 26,250.00 | 26,680.00 | 26,680.00 | -0.15% | 1,337 |
| Nov 3, 2025 | 26,130.00 | 27,000.00 | 25,990.00 | 26,720.00 | 26,720.00 | 2.26% | 1,048 |
| Nov 2, 2025 | 25,980.00 | 26,140.00 | 25,840.00 | 26,130.00 | 26,130.00 | 0.58% | 751 |
| Oct 30, 2025 | 25,930.00 | 26,010.00 | 25,430.00 | 25,980.00 | 25,980.00 | 0.19% | 2,391 |
| Oct 29, 2025 | 26,010.00 | 26,010.00 | 25,180.00 | 25,930.00 | 25,930.00 | -0.31% | 1,769 |
| Oct 28, 2025 | 26,020.00 | 26,150.00 | 25,700.00 | 26,010.00 | 26,010.00 | -0.04% | 1,327 |
| Oct 27, 2025 | 26,000.00 | 26,380.00 | 25,560.00 | 26,020.00 | 26,020.00 | 0.08% | 1,133 |
| Oct 26, 2025 | 25,650.00 | 26,620.00 | 25,650.00 | 26,000.00 | 26,000.00 | 1.52% | 2,560 |
| Oct 23, 2025 | 25,500.00 | 26,430.00 | 25,280.00 | 25,610.00 | 25,610.00 | 0.43% | 3,836 |
| Oct 22, 2025 | 24,170.00 | 26,260.00 | 24,010.00 | 25,500.00 | 25,500.00 | 6.69% | 8,002 |
| Oct 21, 2025 | 23,140.00 | 24,530.00 | 22,950.00 | 23,900.00 | 23,900.00 | 3.28% | 6,460 |
| Oct 20, 2025 | 22,940.00 | 24,530.00 | 22,400.00 | 23,140.00 | 23,140.00 | 0.87% | 2,014 |
| Oct 19, 2025 | 22,940.00 | 24,140.00 | 22,620.00 | 22,940.00 | 22,940.00 | - | 910 |
| Oct 16, 2025 | 22,810.00 | 23,120.00 | 22,130.00 | 22,940.00 | 22,940.00 | 0.57% | 1,585 |
| Oct 15, 2025 | 23,830.00 | 24,270.00 | 22,640.00 | 22,810.00 | 22,810.00 | -2.40% | 1,210 |
| Oct 12, 2025 | 22,700.00 | 23,460.00 | 22,380.00 | 23,370.00 | 23,370.00 | 2.59% | 1,443 |
| Oct 9, 2025 | 22,430.00 | 22,810.00 | 21,860.00 | 22,780.00 | 22,780.00 | 6.85% | 1,135 |
| Oct 8, 2025 | 20,920.00 | 21,800.00 | 20,590.00 | 21,320.00 | 21,320.00 | 1.91% | 931 |
| Oct 5, 2025 | 20,800.00 | 21,040.00 | 20,800.00 | 20,920.00 | 20,920.00 | 0.67% | 318 |
| Sep 30, 2025 | 20,020.00 | 20,860.00 | 20,020.00 | 20,780.00 | 20,780.00 | 3.80% | 1,034 |
| Sep 29, 2025 | 19,960.00 | 20,200.00 | 19,770.00 | 20,020.00 | 20,020.00 | 0.30% | 518 |
| Sep 28, 2025 | 19,580.00 | 20,130.00 | 19,580.00 | 19,960.00 | 19,960.00 | 1.94% | 517 |
| Sep 25, 2025 | 19,610.00 | 19,720.00 | 19,190.00 | 19,580.00 | 19,580.00 | -0.20% | 1,816 |
| Sep 21, 2025 | 19,770.00 | 19,970.00 | 19,600.00 | 19,620.00 | 19,620.00 | -0.76% | 1,013 |
| Sep 18, 2025 | 19,510.00 | 20,350.00 | 19,070.00 | 19,770.00 | 19,770.00 | 1.33% | 5,828 |
| Sep 17, 2025 | 20,000.00 | 20,000.00 | 19,390.00 | 19,510.00 | 19,510.00 | -2.45% | 224 |
| Sep 16, 2025 | 20,440.00 | 20,440.00 | 19,980.00 | 20,000.00 | 20,000.00 | -2.15% | 243 |
| Sep 15, 2025 | 20,490.00 | 20,840.00 | 20,090.00 | 20,440.00 | 20,440.00 | -0.24% | 1,215 |
| Sep 14, 2025 | 20,000.00 | 20,700.00 | 19,960.00 | 20,490.00 | 20,490.00 | 0.24% | 83,954 |
| Sep 11, 2025 | 20,670.00 | 20,910.00 | 20,200.00 | 20,440.00 | 20,440.00 | -1.11% | 343 |
| Sep 10, 2025 | 20,420.00 | 20,830.00 | 20,320.00 | 20,670.00 | 20,670.00 | 1.22% | 541 |
| Sep 9, 2025 | 20,240.00 | 20,620.00 | 19,950.00 | 20,420.00 | 20,420.00 | 0.89% | 1,771 |
| Sep 8, 2025 | 20,540.00 | 20,540.00 | 20,090.00 | 20,240.00 | 20,240.00 | -1.46% | 760 |
| Sep 7, 2025 | 20,470.00 | 20,960.00 | 20,470.00 | 20,540.00 | 20,540.00 | 0.34% | 1,137 |
| Sep 4, 2025 | 20,210.00 | 20,580.00 | 20,360.00 | 20,470.00 | 20,470.00 | 1.29% | 255 |
| Sep 3, 2025 | 20,670.00 | 20,760.00 | 20,070.00 | 20,210.00 | 20,210.00 | -2.23% | 329 |
| Sep 2, 2025 | 21,380.00 | 21,380.00 | 20,170.00 | 20,670.00 | 20,670.00 | -0.91% | 475 |
| Sep 1, 2025 | 20,810.00 | 20,960.00 | 20,680.00 | 20,860.00 | 20,860.00 | 0.24% | 587 |
| Aug 31, 2025 | 20,760.00 | 21,280.00 | 19,880.00 | 20,810.00 | 20,810.00 | 0.24% | 412 |
| Aug 28, 2025 | 20,940.00 | 21,000.00 | 20,440.00 | 20,760.00 | 20,760.00 | -0.86% | 617 |
| Aug 27, 2025 | 20,950.00 | 21,300.00 | 20,830.00 | 20,940.00 | 20,940.00 | -0.05% | 1,091 |
| Aug 26, 2025 | 20,440.00 | 21,050.00 | 20,240.00 | 20,950.00 | 20,950.00 | 2.50% | 1,140 |
| Aug 25, 2025 | 21,110.00 | 21,110.00 | 20,170.00 | 20,440.00 | 20,440.00 | -1.45% | 1,222 |
| Aug 24, 2025 | 20,380.00 | 21,010.00 | 20,180.00 | 20,740.00 | 20,740.00 | 1.77% | 1,395 |
| Aug 21, 2025 | 20,700.00 | 21,050.00 | 20,040.00 | 20,380.00 | 20,380.00 | -1.55% | 1,146 |
| Aug 20, 2025 | 20,790.00 | 21,110.00 | 20,180.00 | 20,700.00 | 20,700.00 | -0.43% | 1,895 |
| Aug 19, 2025 | 20,890.00 | 21,000.00 | 20,490.00 | 20,790.00 | 20,790.00 | -0.48% | 1,298 |
| Aug 18, 2025 | 20,920.00 | 21,090.00 | 20,580.00 | 20,890.00 | 20,890.00 | -0.14% | 1,199 |
| Aug 17, 2025 | 20,760.00 | 21,240.00 | 20,710.00 | 20,920.00 | 20,920.00 | 0.77% | 605 |
| Aug 14, 2025 | 20,560.00 | 20,910.00 | 20,260.00 | 20,760.00 | 20,760.00 | 0.97% | 2,739 |
| Aug 13, 2025 | 19,560.00 | 20,600.00 | 19,560.00 | 20,560.00 | 20,560.00 | 5.11% | 2,611 |
| Aug 12, 2025 | 19,240.00 | 20,000.00 | 19,240.00 | 19,560.00 | 19,560.00 | -1.31% | 4,299 |
| Aug 11, 2025 | 20,010.00 | 20,110.00 | 19,590.00 | 19,820.00 | 19,820.00 | -0.95% | 2,745 |
| Aug 10, 2025 | 18,950.00 | 20,250.00 | 19,010.00 | 20,010.00 | 20,010.00 | 5.59% | 1,425 |
| Aug 7, 2025 | 18,810.00 | 19,050.00 | 18,590.00 | 18,950.00 | 18,950.00 | 0.32% | 6,451 |
| Aug 6, 2025 | 18,750.00 | 19,500.00 | 18,080.00 | 18,890.00 | 18,890.00 | 0.75% | 4,156 |
| Aug 5, 2025 | 19,620.00 | 19,940.00 | 18,630.00 | 18,750.00 | 18,750.00 | -4.43% | 2,847 |
| Aug 4, 2025 | 20,330.00 | 20,330.00 | 19,460.00 | 19,620.00 | 19,620.00 | -3.49% | 1,620 |
| Jul 31, 2025 | 20,410.00 | 20,990.00 | 20,250.00 | 20,330.00 | 20,330.00 | -0.39% | 994 |
| Jul 30, 2025 | 20,770.00 | 20,900.00 | 20,110.00 | 20,410.00 | 20,410.00 | -1.73% | 2,395 |
| Jul 29, 2025 | 21,000.00 | 21,270.00 | 20,700.00 | 20,770.00 | 20,770.00 | -1.10% | 1,410 |
| Jul 28, 2025 | 21,050.00 | 21,600.00 | 20,460.00 | 21,000.00 | 21,000.00 | -0.24% | 5,837 |
| Jul 27, 2025 | 21,260.00 | 21,430.00 | 20,540.00 | 21,050.00 | 21,050.00 | -0.99% | 837 |
| Jul 24, 2025 | 20,770.00 | 21,520.00 | 20,770.00 | 21,260.00 | 21,260.00 | 1.19% | 3,125 |
| Jul 23, 2025 | 20,250.00 | 21,110.00 | 19,820.00 | 21,010.00 | 21,010.00 | 3.75% | 5,885 |
| Jul 22, 2025 | 17,870.00 | 22,820.00 | 17,690.00 | 20,250.00 | 20,250.00 | 13.32% | 15,027 |
| Jul 21, 2025 | 17,830.00 | 18,080.00 | 17,510.00 | 17,870.00 | 17,870.00 | 0.22% | 516 |
| Jul 20, 2025 | 17,450.00 | 17,980.00 | 17,460.00 | 17,830.00 | 17,830.00 | 2.18% | 467 |
| Jul 17, 2025 | 16,960.00 | 17,700.00 | 17,060.00 | 17,450.00 | 17,450.00 | 2.89% | 772 |
| Jul 16, 2025 | 16,720.00 | 17,010.00 | 16,740.00 | 16,960.00 | 16,960.00 | 1.44% | 855 |
| Jul 15, 2025 | 16,930.00 | 17,000.00 | 16,610.00 | 16,720.00 | 16,720.00 | -1.24% | 768 |
| Jul 14, 2025 | 16,660.00 | 17,070.00 | 16,170.00 | 16,930.00 | 16,930.00 | 1.62% | 546 |
| Jul 13, 2025 | 16,740.00 | 16,950.00 | 16,480.00 | 16,660.00 | 16,660.00 | -0.48% | 1,510 |
| Jul 10, 2025 | 16,380.00 | 16,760.00 | 16,170.00 | 16,740.00 | 16,740.00 | 2.20% | 965 |
| Jul 9, 2025 | 16,360.00 | 16,540.00 | 16,250.00 | 16,380.00 | 16,380.00 | 0.12% | 1,477 |
| Jul 8, 2025 | 16,420.00 | 16,500.00 | 15,980.00 | 16,360.00 | 16,360.00 | -1.56% | 2,226 |
| Jul 7, 2025 | 16,740.00 | 16,840.00 | 16,530.00 | 16,620.00 | 16,620.00 | -0.72% | 608 |
| Jul 6, 2025 | 16,530.00 | 16,800.00 | 16,300.00 | 16,740.00 | 16,740.00 | 1.27% | 216 |