Malam-Team Holdings Ltd (TLV:MLTH)
Israel
· Delayed Price · Currency is ILS · Price in ILA 18,490
-10 (-0.05%)
Mar 6, 2026, 1:44 PM IDT
Malam-Team Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18,500.00 | 18,690.00 | 18,120.00 | 18,490.00 | 18,490.00 | -0.05% | 1,831 |
| Mar 5, 2026 | 17,110.00 | 19,000.00 | 17,110.00 | 18,500.00 | 18,500.00 | 7.18% | 5,647 |
| Mar 4, 2026 | 15,860.00 | 17,440.00 | 15,790.00 | 17,260.00 | 17,260.00 | 8.83% | 5,593 |
| Mar 2, 2026 | 16,700.00 | 16,700.00 | 15,740.00 | 15,860.00 | 15,860.00 | -0.31% | 6,154 |
| Feb 27, 2026 | 16,780.00 | 17,210.00 | 15,830.00 | 15,910.00 | 15,910.00 | -4.67% | 21,458 |
| Feb 26, 2026 | 15,610.00 | 17,180.00 | 15,300.00 | 16,690.00 | 16,690.00 | 6.92% | 965 |
| Feb 25, 2026 | 16,400.00 | 16,400.00 | 15,000.00 | 15,610.00 | 15,610.00 | 1.63% | 85,957 |
| Feb 24, 2026 | 15,730.00 | 15,550.00 | 15,000.00 | 15,360.00 | 15,360.00 | -2.35% | 5,380 |
| Feb 23, 2026 | 16,810.00 | 16,690.00 | 15,310.00 | 15,730.00 | 15,730.00 | -6.42% | 1,775 |
| Feb 20, 2026 | 16,080.00 | 17,100.00 | 16,080.00 | 16,810.00 | 16,810.00 | 0.66% | 1,038 |
| Feb 19, 2026 | 16,840.00 | 16,710.00 | 16,390.00 | 16,700.00 | 16,700.00 | -0.83% | 2,740 |
| Feb 18, 2026 | 17,420.00 | 17,420.00 | 16,300.00 | 16,840.00 | 16,840.00 | -1.17% | 2,780 |
| Feb 17, 2026 | 17,460.00 | 17,400.00 | 16,400.00 | 17,040.00 | 17,040.00 | -2.41% | 2,285 |
| Feb 16, 2026 | 18,200.00 | 18,200.00 | 17,260.00 | 17,460.00 | 17,460.00 | -1.47% | 437 |
| Feb 13, 2026 | 18,440.00 | 18,010.00 | 17,390.00 | 17,720.00 | 17,720.00 | -3.90% | 924 |
| Feb 12, 2026 | 19,470.00 | 19,510.00 | 18,090.00 | 18,440.00 | 18,440.00 | -5.29% | 1,952 |
| Feb 11, 2026 | 21,010.00 | 21,010.00 | 19,300.00 | 19,470.00 | 19,470.00 | -7.33% | 1,385 |
| Feb 10, 2026 | 20,670.00 | 21,100.00 | 20,510.00 | 21,010.00 | 21,010.00 | 1.64% | 1,279 |
| Feb 9, 2026 | 21,250.00 | 22,920.00 | 20,570.00 | 20,670.00 | 20,670.00 | -2.73% | 1,630 |
| Feb 6, 2026 | 21,260.00 | 21,550.00 | 21,110.00 | 21,250.00 | 21,250.00 | -0.23% | 1,756 |
| Feb 5, 2026 | 22,380.00 | 22,380.00 | 20,400.00 | 21,300.00 | 21,300.00 | -4.83% | 9,871 |
| Feb 4, 2026 | 26,940.00 | 26,940.00 | 21,770.00 | 22,380.00 | 22,380.00 | -11.26% | 4,508 |
| Feb 3, 2026 | 24,720.00 | 25,700.00 | 24,190.00 | 25,220.00 | 25,220.00 | 2.02% | 1,261 |
| Feb 2, 2026 | 24,680.00 | 24,900.00 | 24,410.00 | 24,720.00 | 24,720.00 | 0.16% | 432 |
| Jan 30, 2026 | 24,690.00 | 25,010.00 | 24,270.00 | 24,680.00 | 24,680.00 | -0.04% | 3,313 |
| Jan 29, 2026 | 24,720.00 | 24,880.00 | 24,290.00 | 24,690.00 | 24,690.00 | -0.12% | 2,874 |
| Jan 28, 2026 | 25,420.00 | 25,480.00 | 24,720.00 | 24,720.00 | 24,720.00 | -2.75% | 1,269 |
| Jan 27, 2026 | 25,820.00 | 26,130.00 | 25,260.00 | 25,420.00 | 25,420.00 | -1.55% | 1,247 |
| Jan 26, 2026 | 26,090.00 | 26,310.00 | 25,460.00 | 25,820.00 | 25,820.00 | -1.03% | 981 |
| Jan 23, 2026 | 25,530.00 | 26,820.00 | 25,260.00 | 26,090.00 | 26,090.00 | 2.19% | 453 |
| Jan 22, 2026 | 25,600.00 | 26,230.00 | 25,340.00 | 25,530.00 | 25,530.00 | -0.27% | 388 |
| Jan 21, 2026 | 25,810.00 | 26,460.00 | 25,010.00 | 25,600.00 | 25,600.00 | -0.81% | 702 |
| Jan 20, 2026 | 25,950.00 | 26,210.00 | 25,440.00 | 25,810.00 | 25,810.00 | -0.54% | 1,337 |
| Jan 19, 2026 | 25,780.00 | 26,110.00 | 25,710.00 | 25,950.00 | 25,950.00 | 0.66% | 751 |
| Jan 16, 2026 | 26,630.00 | 26,980.00 | 25,780.00 | 25,780.00 | 25,780.00 | -3.19% | 815 |
| Jan 15, 2026 | 26,420.00 | 26,740.00 | 26,480.00 | 26,630.00 | 26,630.00 | 0.79% | 505 |
| Jan 14, 2026 | 26,460.00 | 26,710.00 | 26,150.00 | 26,420.00 | 26,420.00 | -0.15% | 1,381 |
| Jan 13, 2026 | 26,660.00 | 27,070.00 | 26,430.00 | 26,460.00 | 26,460.00 | -0.75% | 770 |
| Jan 12, 2026 | 27,120.00 | 27,340.00 | 26,140.00 | 26,660.00 | 26,660.00 | -2.67% | 1,663 |
| Jan 9, 2026 | 26,710.00 | 27,450.00 | 26,710.00 | 27,390.00 | 27,390.00 | 2.55% | 166 |
| Jan 8, 2026 | 27,080.00 | 27,580.00 | 26,280.00 | 26,710.00 | 26,710.00 | -1.37% | 5,081 |
| Jan 7, 2026 | 27,140.00 | 27,600.00 | 26,890.00 | 27,080.00 | 27,080.00 | -0.22% | 1,413 |
| Jan 6, 2026 | 26,300.00 | 27,440.00 | 26,300.00 | 27,140.00 | 27,140.00 | 0.52% | 2,189 |
| Jan 5, 2026 | 26,320.00 | 27,100.00 | 25,520.00 | 27,000.00 | 27,000.00 | 2.58% | 1,078 |
| Jan 1, 2026 | 26,000.00 | 26,610.00 | 25,970.00 | 26,320.00 | 26,320.00 | 3.79% | 2,707 |
| Dec 31, 2025 | 25,850.00 | 26,690.00 | 25,360.00 | 25,360.00 | 25,360.00 | -1.90% | 1,780 |
| Dec 30, 2025 | 25,090.00 | 25,880.00 | 25,090.00 | 25,850.00 | 25,850.00 | 3.03% | 965 |
| Dec 29, 2025 | 25,190.00 | 25,190.00 | 24,690.00 | 25,090.00 | 25,090.00 | -0.40% | 1,204 |
| Dec 28, 2025 | 26,110.00 | 26,110.00 | 24,880.00 | 25,190.00 | 25,190.00 | -1.64% | 986 |
| Dec 25, 2025 | 25,970.00 | 26,030.00 | 25,000.00 | 25,610.00 | 25,610.00 | -1.39% | 969 |
| Dec 24, 2025 | 25,750.00 | 26,750.00 | 25,750.00 | 25,970.00 | 25,970.00 | 0.85% | 628 |
| Dec 23, 2025 | 25,990.00 | 25,990.00 | 25,380.00 | 25,750.00 | 25,750.00 | 1.46% | 847 |
| Dec 22, 2025 | 25,250.00 | 25,440.00 | 24,830.00 | 25,380.00 | 25,380.00 | 0.51% | 522 |
| Dec 21, 2025 | 24,700.00 | 25,430.00 | 24,890.00 | 25,250.00 | 25,250.00 | 2.23% | 285 |
| Dec 18, 2025 | 24,620.00 | 25,000.00 | 24,370.00 | 24,700.00 | 24,700.00 | 0.32% | 4,083 |
| Dec 17, 2025 | 24,000.00 | 25,000.00 | 23,990.00 | 24,620.00 | 24,620.00 | 2.58% | 1,771 |
| Dec 16, 2025 | 23,900.00 | 24,560.00 | 23,610.00 | 24,000.00 | 24,000.00 | 0.42% | 992 |
| Dec 15, 2025 | 24,200.00 | 24,610.00 | 23,800.00 | 23,900.00 | 23,900.00 | -1.24% | 678 |
| Dec 14, 2025 | 24,180.00 | 24,310.00 | 23,830.00 | 24,200.00 | 24,200.00 | 0.08% | 401 |
| Dec 11, 2025 | 24,000.00 | 24,270.00 | 23,840.00 | 24,180.00 | 24,180.00 | 0.75% | 823 |
| Dec 10, 2025 | 24,160.00 | 24,160.00 | 23,650.00 | 24,000.00 | 24,000.00 | -0.66% | 905 |
| Dec 9, 2025 | 24,190.00 | 24,540.00 | 23,480.00 | 24,160.00 | 24,160.00 | -0.12% | 1,118 |
| Dec 8, 2025 | 24,580.00 | 24,700.00 | 23,420.00 | 24,190.00 | 24,190.00 | -1.59% | 3,953 |
| Dec 7, 2025 | 23,760.00 | 24,600.00 | 23,760.00 | 24,580.00 | 24,580.00 | 1.03% | 1,134 |
| 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 |