Skip to main content
Hamashbir 365 Ltd (TLV:MSBI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
109.70
-0.30 (-0.27%)
Mar 9, 2026, 5:24 PM IDT

Hamashbir 365 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026110.00110.30108.70108.70--1.18%47,846
Mar 6, 2026109.90110.00110.00110.00110.000.09%9,362
Mar 5, 2026110.70111.00108.70109.90109.90-0.72%1,868
Mar 4, 2026108.90114.00110.00110.70110.701.65%3,465
Mar 2, 2026107.60109.50107.60108.90108.901.21%10,662
Feb 27, 2026110.20106.50106.50107.60107.60-2.36%1,174
Feb 26, 2026110.50102.00102.00110.20110.20-0.27%65
Feb 25, 2026116.10112.50109.00110.50110.50-4.82%26,145
Feb 24, 2026116.00116.20116.00116.10116.100.09%479
Feb 23, 2026117.00117.00112.60116.00116.000.87%15,292
Feb 20, 2026117.30115.00115.00115.00115.00-1.96%5,590
Feb 19, 2026119.00119.00113.00117.30117.300.43%19,796
Feb 18, 2026116.40117.10115.00116.80116.800.34%17,003
Feb 17, 2026118.00118.00114.30116.40116.400.52%14,329
Feb 16, 2026116.10116.80114.70115.80115.80-0.26%10,408
Feb 13, 2026116.10116.10116.10116.10116.10-556
Feb 12, 2026118.00119.90114.10116.10116.10-1.61%21,732
Feb 11, 2026120.00120.00118.00118.00118.001.20%34,589
Feb 10, 2026119.20118.20114.30116.60116.60-2.18%7,566
Feb 9, 2026119.20120.00117.40119.20119.202.49%11,078
Feb 6, 2026116.10118.10115.60116.30116.302.11%26,748
Feb 5, 2026116.40114.10112.60113.90113.90-2.15%47,232
Feb 4, 2026117.10117.10106.60116.40116.40-0.60%69,636
Feb 3, 2026117.10117.10117.10117.10117.10-703
Feb 2, 2026117.90117.80115.00117.10117.10-0.68%6,542
Jan 30, 2026116.60119.00116.60117.90117.901.11%18,638
Jan 29, 2026118.00122.60111.00116.60116.600.69%42,923
Jan 28, 2026115.70117.70115.70115.80115.800.09%14,283
Jan 27, 2026115.10116.00112.10115.70115.702.66%36,626
Jan 26, 2026114.00114.00111.80112.70112.700.81%26,864
Jan 23, 2026112.20112.20110.70111.80111.80-0.36%6,074
Jan 22, 2026113.00110.70110.70112.20112.20-0.71%660
Jan 21, 2026111.90114.00110.10113.00113.000.98%44,343
Jan 20, 2026106.30114.50106.00111.90111.905.27%163,220
Jan 19, 2026105.30109.40105.30106.30106.300.95%80,551
Jan 16, 2026105.30105.60105.60105.30105.30-220
Jan 15, 2026105.30105.60104.20105.30105.30-6,268
Jan 14, 2026105.30105.30105.30105.30105.30-1,680
Jan 13, 2026108.90108.90103.60105.30105.30-1.59%29,459
Jan 12, 2026109.50109.70107.00107.00107.00-2.28%59,547
Jan 9, 2026109.50109.50108.10109.50109.503.30%8,073
Jan 8, 2026107.10106.10105.30106.00106.00-1.03%11,525
Jan 7, 2026109.60107.50106.40107.10107.10-2.28%17,335
Jan 6, 2026109.60109.60109.60109.60109.60-5,379
Jan 5, 2026109.20111.00109.00109.60109.600.37%12,778
Jan 1, 2026110.40110.30108.30109.20109.20-1.09%7,441
Dec 31, 2025111.00111.00107.50110.40110.402.41%9,664
Dec 30, 2025108.50108.50104.00107.80107.802.57%28,701
Dec 29, 2025105.40105.40102.00105.10105.10-0.28%99,128
Dec 28, 2025105.40105.40105.40105.40105.40-344
Dec 25, 2025108.30108.30103.50105.40105.40-2.68%27,380
Dec 24, 2025107.70108.40107.70108.30108.300.56%9,001
Dec 23, 2025108.20108.20107.00107.70107.70-0.46%7,871
Dec 22, 2025108.20108.20108.10108.20108.20-712
Dec 21, 2025108.20108.20107.80108.20108.20-0.28%24,954
Dec 18, 2025110.00111.60108.20108.50108.50-1.36%35,301
Dec 17, 2025108.30110.80108.20110.00110.001.57%3,846
Dec 16, 2025108.20108.30108.20108.30108.30-15,200
Dec 15, 2025110.10110.00108.20108.30108.30-1.63%13,932
Dec 14, 2025112.00112.00109.80110.10110.10-1.70%6,703
Dec 11, 2025112.00112.00112.00112.00112.00-20,810
Dec 10, 2025113.60113.60112.00112.00112.00-1.41%2,210
Dec 9, 2025114.00115.00112.00113.60113.60-0.35%8,534
Dec 8, 2025115.30114.00114.00114.00114.00-1.13%1,679
Dec 7, 2025113.00117.70110.90115.30115.300.79%48,732
Dec 4, 2025114.40117.30112.90114.40114.40-54,337
Dec 3, 2025116.70116.70113.80114.40114.40-1.97%8,089
Dec 2, 2025117.40118.50116.20116.70116.70-0.60%10,649
Dec 1, 2025118.80118.70114.60117.40117.40-1.18%1,470
Nov 30, 2025119.00119.00117.00118.80118.80-0.17%4,995
Nov 27, 2025119.90119.90118.00119.00119.000.25%20,858
Nov 26, 2025117.20121.00115.60118.70118.701.28%26,219
Nov 25, 2025119.90119.90116.00117.20117.20-2.25%34,959
Nov 24, 2025120.00120.00119.50119.90119.901.52%8,358
Nov 23, 2025120.00120.00117.00118.10118.10-1.01%11,997
Nov 20, 2025121.70121.70115.20119.30119.30-0.83%10,648
Nov 19, 2025121.90121.90118.70120.30120.301.86%35,407
Nov 18, 2025120.40120.40115.90118.10118.10-4,462
Nov 17, 2025120.00120.00116.00118.10118.10-1.17%19,943
Nov 16, 2025118.90120.80116.80119.50119.500.50%15,973
Nov 13, 2025120.80120.80116.80118.90118.90-22,293
Nov 12, 2025118.00119.00117.40118.90118.900.76%82,503
Nov 11, 2025117.30120.00116.50118.00118.002.52%45,887
Nov 10, 2025115.80117.00111.90115.10115.10-0.60%33,850
Nov 9, 2025114.70120.40111.10115.80115.800.96%34,639
Nov 6, 2025113.90115.20113.00114.70114.70-1.21%41,688
Nov 5, 2025118.10118.10113.60116.10116.10-1.69%752
Nov 4, 2025118.10118.10116.90118.10118.101.03%4,691
Nov 3, 2025117.20117.20114.00116.90116.90-0.26%4,396
Nov 2, 2025117.20117.20117.20117.20117.20-1,280
Oct 30, 2025106.60120.60106.60117.20117.201.82%114,861
Oct 29, 2025115.10115.10115.10115.10115.10-2,001
Oct 28, 2025114.20116.20114.20115.10115.100.79%4,947
Oct 27, 2025114.80114.00113.90114.20114.20-0.52%1,239
Oct 26, 2025117.60117.60114.10114.80114.80-2.38%11,475
Oct 23, 2025119.80119.80115.90117.60117.600.09%25,758
Oct 22, 2025119.50118.80116.40117.50117.50-1.67%60,592
Oct 21, 2025120.00120.00115.50119.50119.501.44%26,245
Oct 20, 2025118.00118.00116.50117.80117.800.94%71,221
Oct 19, 2025115.00118.20115.00116.70116.701.74%91,183