Malam-Team Holdings Ltd (TLV:MLTH)
Israel
· Delayed Price · Currency is ILS · Price in ILA 15,270
-460 (-2.92%)
Apr 28, 2026, 5:24 PM IDT
Malam-Team Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15,730.00 | 15,650.00 | 15,050.00 | 15,270.00 | 15,270.00 | -2.92% | 1,084 |
| Apr 27, 2026 | 14,900.00 | 16,000.00 | 14,860.00 | 15,730.00 | 15,730.00 | 5.57% | 1,661 |
| Apr 24, 2026 | 14,700.00 | 15,350.00 | 14,510.00 | 14,900.00 | 14,900.00 | 0.07% | 2,218 |
| Apr 23, 2026 | 14,710.00 | 15,080.00 | 14,600.00 | 14,890.00 | 14,890.00 | 2.41% | 1,116 |
| Apr 20, 2026 | 14,090.00 | 14,960.00 | 14,060.00 | 14,540.00 | 14,540.00 | 3.19% | 1,261 |
| Apr 17, 2026 | 13,510.00 | 14,360.00 | 13,510.00 | 14,090.00 | 14,090.00 | 1.15% | 3,367 |
| Apr 16, 2026 | 14,070.00 | 14,300.00 | 13,750.00 | 13,930.00 | 13,930.00 | -1.00% | 2,553 |
| Apr 15, 2026 | 13,500.00 | 14,390.00 | 13,500.00 | 14,070.00 | 14,070.00 | 1.74% | 2,298 |
| Apr 14, 2026 | 14,000.00 | 14,460.00 | 13,340.00 | 13,830.00 | 13,830.00 | -1.21% | 2,667 |
| Apr 13, 2026 | 14,420.00 | 14,850.00 | 13,830.00 | 14,000.00 | 14,000.00 | -2.91% | 2,729 |
| Apr 10, 2026 | 14,520.00 | 14,770.00 | 14,270.00 | 14,420.00 | 14,420.00 | -0.69% | 1,245 |
| Apr 9, 2026 | 14,850.00 | 15,250.00 | 14,260.00 | 14,520.00 | 14,520.00 | -2.22% | 2,120 |
| Apr 6, 2026 | 14,440.00 | 15,010.00 | 14,120.00 | 14,850.00 | 14,850.00 | -0.60% | 1,061 |
| Apr 3, 2026 | 14,960.00 | 15,140.00 | 14,420.00 | 14,940.00 | 14,940.00 | -0.13% | 1,672 |
| Mar 31, 2026 | 14,770.00 | 15,840.00 | 14,690.00 | 14,960.00 | 14,960.00 | 1.29% | 3,483 |
| Mar 30, 2026 | 14,720.00 | 15,010.00 | 14,050.00 | 14,770.00 | 14,770.00 | 0.34% | 1,805 |
| Mar 27, 2026 | 15,280.00 | 15,310.00 | 14,610.00 | 14,720.00 | 14,720.00 | -3.66% | 1,723 |
| Mar 26, 2026 | 14,660.00 | 15,610.00 | 14,490.00 | 15,280.00 | 15,280.00 | 4.23% | 3,563 |
| Mar 25, 2026 | 15,500.00 | 15,500.00 | 14,500.00 | 14,660.00 | 14,660.00 | -4.18% | 3,949 |
| Mar 24, 2026 | 16,200.00 | 15,770.00 | 15,250.00 | 15,300.00 | 15,300.00 | -5.56% | 1,175 |
| Mar 23, 2026 | 15,770.00 | 16,370.00 | 15,530.00 | 16,200.00 | 16,200.00 | 0.31% | 843 |
| Mar 20, 2026 | 15,960.00 | 16,670.00 | 15,960.00 | 16,150.00 | 16,150.00 | 1.19% | 1,269 |
| Mar 19, 2026 | 16,200.00 | 16,200.00 | 15,600.00 | 15,960.00 | 15,960.00 | -1.48% | 1,219 |
| Mar 18, 2026 | 16,520.00 | 16,840.00 | 16,020.00 | 16,200.00 | 16,200.00 | -1.94% | 1,694 |
| Mar 17, 2026 | 16,880.00 | 17,030.00 | 16,300.00 | 16,520.00 | 16,520.00 | -2.13% | 1,380 |
| Mar 16, 2026 | 17,500.00 | 17,500.00 | 16,550.00 | 16,880.00 | 16,880.00 | -2.14% | 2,007 |
| Mar 13, 2026 | 17,750.00 | 17,810.00 | 17,110.00 | 17,250.00 | 17,250.00 | -3.14% | 161 |
| Mar 12, 2026 | 18,470.00 | 18,470.00 | 17,410.00 | 17,810.00 | 17,810.00 | -3.57% | 1,349 |
| Mar 11, 2026 | 18,830.00 | 19,000.00 | 18,180.00 | 18,470.00 | 18,470.00 | -1.91% | 1,942 |
| Mar 10, 2026 | 18,610.00 | 19,000.00 | 18,140.00 | 18,830.00 | 18,830.00 | 1.18% | 1,122 |
| Mar 9, 2026 | 18,490.00 | 19,000.00 | 17,580.00 | 18,610.00 | 18,610.00 | 0.65% | 2,701 |
| 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 |