Malam - Team Ltd (TLV:MLTM)
Israel
· Delayed Price · Currency is ILS · Price in ILA 10,770
+60 (0.56%)
At close: Mar 6, 2026
Malam - Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10,710.00 | 10,900.00 | 10,570.00 | 10,770.00 | 10,770.00 | 0.56% | 21,370 |
| Mar 5, 2026 | 10,010.00 | 10,790.00 | 9,968.00 | 10,710.00 | 10,710.00 | 6.99% | 34,611 |
| Mar 4, 2026 | 9,196.00 | 10,100.00 | 9,036.00 | 10,010.00 | 10,010.00 | 8.85% | 41,708 |
| Mar 2, 2026 | 9,348.00 | 9,865.00 | 9,171.00 | 9,196.00 | 9,196.00 | -1.52% | 34,394 |
| Feb 27, 2026 | 9,034.00 | 9,947.00 | 9,034.00 | 9,338.00 | 9,338.00 | 3.37% | 50,250 |
| Feb 26, 2026 | 8,773.00 | 9,193.00 | 8,688.00 | 9,034.00 | 9,034.00 | 2.98% | 22,171 |
| Feb 25, 2026 | 8,999.00 | 8,999.00 | 8,575.00 | 8,773.00 | 8,773.00 | -0.59% | 21,490 |
| Feb 24, 2026 | 8,912.00 | 9,179.00 | 8,683.00 | 8,825.00 | 8,825.00 | -0.98% | 14,236 |
| Feb 23, 2026 | 9,347.00 | 9,347.00 | 8,900.00 | 8,912.00 | 8,912.00 | -4.65% | 23,848 |
| Feb 20, 2026 | 9,450.00 | 9,471.00 | 9,270.00 | 9,347.00 | 9,347.00 | 0.64% | 10,680 |
| Feb 19, 2026 | 9,360.00 | 9,390.00 | 9,204.00 | 9,288.00 | 9,288.00 | -0.77% | 16,959 |
| Feb 18, 2026 | 9,189.00 | 9,388.00 | 8,850.00 | 9,360.00 | 9,360.00 | 1.86% | 36,028 |
| Feb 17, 2026 | 9,000.00 | 9,289.00 | 8,600.00 | 9,189.00 | 9,189.00 | 0.98% | 48,100 |
| Feb 16, 2026 | 9,537.00 | 9,784.00 | 9,029.00 | 9,100.00 | 9,100.00 | -4.73% | 20,173 |
| Feb 13, 2026 | 9,791.00 | 9,792.00 | 9,531.00 | 9,552.00 | 9,552.00 | -2.53% | 19,002 |
| Feb 12, 2026 | 10,960.00 | 10,960.00 | 9,800.00 | 9,800.00 | 9,800.00 | -6.76% | 189,406 |
| Feb 11, 2026 | 11,340.00 | 11,360.00 | 10,510.00 | 10,510.00 | 10,510.00 | -7.73% | 44,284 |
| Feb 10, 2026 | 11,060.00 | 11,440.00 | 10,960.00 | 11,390.00 | 11,390.00 | 2.98% | 13,259 |
| Feb 9, 2026 | 10,420.00 | 11,250.00 | 10,420.00 | 11,060.00 | 11,060.00 | 6.65% | 26,229 |
| Feb 6, 2026 | 10,500.00 | 10,800.00 | 10,200.00 | 10,370.00 | 10,370.00 | -0.67% | 190,630 |
| Feb 5, 2026 | 10,700.00 | 11,130.00 | 10,300.00 | 10,440.00 | 10,440.00 | -4.48% | 79,083 |
| Feb 4, 2026 | 13,160.00 | 13,340.00 | 10,510.00 | 10,930.00 | 10,930.00 | -16.95% | 76,683 |
| Feb 3, 2026 | 13,190.00 | 13,500.00 | 12,930.00 | 13,160.00 | 13,160.00 | -0.23% | 11,808 |
| Feb 2, 2026 | 13,040.00 | 13,210.00 | 12,780.00 | 13,190.00 | 13,190.00 | 0.38% | 8,162 |
| Jan 30, 2026 | 13,000.00 | 13,180.00 | 12,730.00 | 13,140.00 | 13,140.00 | 0.84% | 7,091 |
| Jan 29, 2026 | 13,300.00 | 13,300.00 | 12,800.00 | 13,030.00 | 13,030.00 | -2.03% | 19,126 |
| Jan 28, 2026 | 13,370.00 | 13,440.00 | 13,030.00 | 13,300.00 | 13,300.00 | -0.52% | 12,827 |
| Jan 27, 2026 | 13,600.00 | 13,650.00 | 13,350.00 | 13,370.00 | 13,370.00 | -1.69% | 9,617 |
| Jan 26, 2026 | 13,660.00 | 13,840.00 | 13,160.00 | 13,600.00 | 13,600.00 | -0.73% | 33,295 |
| Jan 23, 2026 | 13,470.00 | 13,850.00 | 13,290.00 | 13,700.00 | 13,700.00 | 1.71% | 9,378 |
| Jan 22, 2026 | 13,600.00 | 13,720.00 | 13,290.00 | 13,470.00 | 13,470.00 | -0.96% | 6,106 |
| Jan 21, 2026 | 13,810.00 | 13,880.00 | 13,210.00 | 13,600.00 | 13,600.00 | -1.52% | 12,743 |
| Jan 20, 2026 | 13,750.00 | 13,950.00 | 13,490.00 | 13,810.00 | 13,810.00 | 0.44% | 8,819 |
| Jan 19, 2026 | 14,050.00 | 14,050.00 | 13,560.00 | 13,750.00 | 13,750.00 | -2.14% | 12,409 |
| Jan 16, 2026 | 14,100.00 | 14,400.00 | 13,970.00 | 14,050.00 | 14,050.00 | -0.35% | 20,724 |
| Jan 15, 2026 | 14,100.00 | 14,230.00 | 13,940.00 | 14,100.00 | 14,100.00 | - | 14,397 |
| Jan 14, 2026 | 13,900.00 | 14,160.00 | 13,850.00 | 14,100.00 | 14,100.00 | 1.44% | 11,690 |
| Jan 13, 2026 | 13,920.00 | 14,100.00 | 13,750.00 | 13,900.00 | 13,900.00 | -0.14% | 4,563 |
| Jan 12, 2026 | 14,100.00 | 14,100.00 | 13,680.00 | 13,920.00 | 13,920.00 | -1.28% | 10,315 |
| Jan 9, 2026 | 14,100.00 | 14,440.00 | 13,800.00 | 14,100.00 | 14,100.00 | - | 9,934 |
| Jan 8, 2026 | 14,410.00 | 14,680.00 | 13,650.00 | 14,100.00 | 14,100.00 | -2.15% | 53,371 |
| Jan 7, 2026 | 14,510.00 | 14,650.00 | 14,300.00 | 14,410.00 | 14,410.00 | -0.69% | 7,877 |
| Jan 6, 2026 | 14,260.00 | 14,580.00 | 14,250.00 | 14,510.00 | 14,510.00 | 1.75% | 15,643 |
| Jan 5, 2026 | 13,860.00 | 14,260.00 | 13,620.00 | 14,260.00 | 14,260.00 | 3.86% | 18,857 |
| Jan 1, 2026 | 13,300.00 | 13,830.00 | 13,300.00 | 13,730.00 | 13,730.00 | 3.23% | 3,738 |
| Dec 31, 2025 | 13,400.00 | 13,780.00 | 13,140.00 | 13,300.00 | 13,300.00 | -0.75% | 11,586 |
| Dec 30, 2025 | 13,080.00 | 13,500.00 | 12,950.00 | 13,400.00 | 13,400.00 | 2.45% | 8,993 |
| Dec 29, 2025 | 13,170.00 | 13,170.00 | 12,880.00 | 13,080.00 | 13,080.00 | -0.68% | 8,178 |
| Dec 28, 2025 | 12,990.00 | 13,180.00 | 12,950.00 | 13,170.00 | 13,170.00 | 1.39% | 3,858 |
| Dec 25, 2025 | 13,250.00 | 13,420.00 | 12,820.00 | 12,990.00 | 12,990.00 | -2.18% | 6,670 |
| Dec 24, 2025 | 13,210.00 | 13,440.00 | 12,920.00 | 13,280.00 | 13,280.00 | 0.53% | 21,276 |
| Dec 23, 2025 | 13,100.00 | 13,290.00 | 12,970.00 | 13,210.00 | 13,210.00 | 0.15% | 9,952 |
| Dec 22, 2025 | 13,180.00 | 13,310.00 | 13,040.00 | 13,190.00 | 13,190.00 | 0.08% | 18,663 |
| Dec 21, 2025 | 13,180.00 | 13,200.00 | 13,000.00 | 13,180.00 | 13,180.00 | 0.84% | 4,529 |
| Dec 18, 2025 | 12,880.00 | 13,120.00 | 12,770.00 | 13,070.00 | 13,070.00 | 2.27% | 15,897 |
| Dec 17, 2025 | 12,780.00 | 13,010.00 | 12,500.00 | 12,780.00 | 12,780.00 | - | 24,524 |
| Dec 16, 2025 | 12,670.00 | 12,940.00 | 12,540.00 | 12,780.00 | 12,780.00 | 1.43% | 14,511 |
| Dec 15, 2025 | 12,950.00 | 13,040.00 | 12,510.00 | 12,600.00 | 12,600.00 | -2.70% | 17,638 |
| Dec 14, 2025 | 13,160.00 | 13,190.00 | 12,810.00 | 12,950.00 | 12,950.00 | -1.60% | 10,562 |
| Dec 11, 2025 | 12,930.00 | 13,240.00 | 12,780.00 | 13,160.00 | 13,160.00 | 1.78% | 13,476 |
| Dec 10, 2025 | 13,130.00 | 13,180.00 | 12,900.00 | 12,930.00 | 12,930.00 | -1.52% | 4,114 |
| Dec 9, 2025 | 13,320.00 | 13,400.00 | 13,060.00 | 13,130.00 | 13,130.00 | -1.57% | 5,398 |
| Dec 8, 2025 | 12,880.00 | 13,500.00 | 12,880.00 | 13,340.00 | 13,340.00 | 0.98% | 11,456 |
| Dec 7, 2025 | 12,800.00 | 13,320.00 | 12,550.00 | 13,210.00 | 13,210.00 | 3.20% | 18,772 |
| Dec 4, 2025 | 12,940.00 | 13,110.00 | 12,710.00 | 12,800.00 | 12,800.00 | -1.08% | 14,367 |
| Dec 3, 2025 | 13,280.00 | 13,550.00 | 12,870.00 | 12,940.00 | 12,940.00 | -2.56% | 22,218 |
| Dec 2, 2025 | 13,160.00 | 13,320.00 | 13,060.00 | 13,280.00 | 13,280.00 | 1.07% | 10,044 |
| Dec 1, 2025 | 13,510.00 | 13,620.00 | 13,000.00 | 13,140.00 | 13,140.00 | -2.74% | 12,152 |
| Nov 30, 2025 | 13,170.00 | 13,510.00 | 13,000.00 | 13,510.00 | 13,510.00 | 1.58% | 10,556 |
| Nov 27, 2025 | 13,030.00 | 13,440.00 | 12,880.00 | 13,300.00 | 13,300.00 | 2.07% | 9,926 |
| Nov 26, 2025 | 13,130.00 | 13,260.00 | 12,880.00 | 13,030.00 | 13,030.00 | -0.76% | 8,998 |
| Nov 25, 2025 | 13,460.00 | 13,460.00 | 13,070.00 | 13,130.00 | 13,130.00 | -1.50% | 10,204 |
| Nov 24, 2025 | 13,450.00 | 13,480.00 | 12,980.00 | 13,330.00 | 13,330.00 | - | 23,053 |
| Nov 23, 2025 | 13,800.00 | 13,880.00 | 13,200.00 | 13,330.00 | 13,330.00 | -3.41% | 6,252 |
| Nov 20, 2025 | 13,900.00 | 14,330.00 | 13,260.00 | 13,800.00 | 13,800.00 | - | 31,296 |
| Nov 19, 2025 | 15,250.00 | 15,310.00 | 13,010.00 | 13,800.00 | 13,800.00 | -9.51% | 70,112 |
| Nov 18, 2025 | 15,470.00 | 15,590.00 | 15,120.00 | 15,250.00 | 15,250.00 | -2.37% | 8,427 |
| Nov 17, 2025 | 15,740.00 | 15,920.00 | 15,450.00 | 15,620.00 | 15,620.00 | -0.19% | 25,559 |
| Nov 16, 2025 | 15,590.00 | 16,000.00 | 15,540.00 | 15,650.00 | 15,650.00 | 0.38% | 12,810 |
| Nov 13, 2025 | 15,770.00 | 16,000.00 | 15,560.00 | 15,590.00 | 15,590.00 | -1.14% | 16,547 |
| Nov 12, 2025 | 14,930.00 | 16,040.00 | 15,000.00 | 15,770.00 | 15,770.00 | 5.63% | 13,068 |
| Nov 11, 2025 | 15,110.00 | 15,210.00 | 14,770.00 | 14,930.00 | 14,930.00 | -1.19% | 4,731 |
| Nov 10, 2025 | 15,100.00 | 15,150.00 | 14,230.00 | 15,110.00 | 15,110.00 | 0.73% | 10,548 |
| Nov 9, 2025 | 15,000.00 | 15,050.00 | 14,890.00 | 15,000.00 | 15,000.00 | 0.74% | 8,511 |
| Nov 6, 2025 | 14,930.00 | 15,280.00 | 14,650.00 | 14,890.00 | 14,890.00 | 0.74% | 60,277 |
| Nov 5, 2025 | 14,700.00 | 14,980.00 | 14,450.00 | 14,780.00 | 14,780.00 | 0.54% | 6,385 |
| Nov 4, 2025 | 14,340.00 | 14,810.00 | 14,080.00 | 14,700.00 | 14,700.00 | 2.01% | 7,803 |
| Nov 3, 2025 | 14,090.00 | 14,590.00 | 14,070.00 | 14,410.00 | 14,410.00 | 2.27% | 5,489 |
| Nov 2, 2025 | 13,990.00 | 14,210.00 | 13,940.00 | 14,090.00 | 14,090.00 | 0.71% | 1,733 |
| Oct 30, 2025 | 14,000.00 | 14,100.00 | 13,830.00 | 13,990.00 | 13,990.00 | -0.07% | 25,916 |
| Oct 29, 2025 | 13,880.00 | 14,120.00 | 13,870.00 | 14,000.00 | 14,000.00 | 0.86% | 7,229 |
| Oct 28, 2025 | 13,970.00 | 14,000.00 | 13,680.00 | 13,880.00 | 13,880.00 | -0.72% | 5,474 |
| Oct 27, 2025 | 13,990.00 | 14,150.00 | 13,820.00 | 13,980.00 | 13,980.00 | -0.07% | 10,185 |
| Oct 26, 2025 | 14,000.00 | 14,540.00 | 13,800.00 | 13,990.00 | 13,990.00 | -0.07% | 7,185 |
| Oct 23, 2025 | 14,010.00 | 14,340.00 | 13,680.00 | 14,000.00 | 14,000.00 | -0.28% | 32,051 |
| Oct 22, 2025 | 13,850.00 | 14,640.00 | 13,780.00 | 14,040.00 | 14,040.00 | 1.45% | 174,106 |
| Oct 21, 2025 | 13,520.00 | 14,080.00 | 13,180.00 | 13,840.00 | 13,840.00 | 2.82% | 66,430 |
| Oct 20, 2025 | 13,140.00 | 13,610.00 | 13,000.00 | 13,460.00 | 13,460.00 | -0.15% | 59,689 |
| Oct 19, 2025 | 13,870.00 | 13,930.00 | 13,350.00 | 13,480.00 | 13,480.00 | -1.39% | 84,665 |
| Oct 16, 2025 | 14,130.00 | 14,290.00 | 13,670.00 | 13,670.00 | 13,670.00 | -3.26% | 19,127 |