Hamashbir 365 Ltd (TLV:MSBI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 114.40
0.00 (0.00%)
At close: Dec 4, 2025
Hamashbir 365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 114.40 | 117.30 | 112.90 | 114.40 | 114.40 | - | 54,337 |
| Dec 3, 2025 | 116.70 | 116.70 | 113.80 | 114.40 | 114.40 | -1.97% | 8,089 |
| Dec 2, 2025 | 117.40 | 118.50 | 116.20 | 116.70 | 116.70 | -0.60% | 10,649 |
| Dec 1, 2025 | 118.80 | 118.70 | 114.60 | 117.40 | 117.40 | -1.18% | 1,470 |
| Nov 30, 2025 | 119.00 | 119.00 | 117.00 | 118.80 | 118.80 | -0.17% | 4,995 |
| Nov 27, 2025 | 119.90 | 119.90 | 118.00 | 119.00 | 119.00 | 0.25% | 20,858 |
| Nov 26, 2025 | 117.20 | 121.00 | 115.60 | 118.70 | 118.70 | 1.28% | 26,219 |
| Nov 25, 2025 | 119.90 | 119.90 | 116.00 | 117.20 | 117.20 | -2.25% | 34,959 |
| Nov 24, 2025 | 120.00 | 120.00 | 119.50 | 119.90 | 119.90 | 1.52% | 8,358 |
| Nov 23, 2025 | 120.00 | 120.00 | 117.00 | 118.10 | 118.10 | -1.01% | 11,997 |
| Nov 20, 2025 | 121.70 | 121.70 | 115.20 | 119.30 | 119.30 | -0.83% | 10,648 |
| Nov 19, 2025 | 121.90 | 121.90 | 118.70 | 120.30 | 120.30 | 1.86% | 35,407 |
| Nov 18, 2025 | 120.40 | 120.40 | 115.90 | 118.10 | 118.10 | - | 4,462 |
| Nov 17, 2025 | 120.00 | 120.00 | 116.00 | 118.10 | 118.10 | -1.17% | 19,943 |
| Nov 16, 2025 | 118.90 | 120.80 | 116.80 | 119.50 | 119.50 | 0.50% | 15,973 |
| Nov 13, 2025 | 120.80 | 120.80 | 116.80 | 118.90 | 118.90 | - | 22,293 |
| Nov 12, 2025 | 118.00 | 119.00 | 117.40 | 118.90 | 118.90 | 0.76% | 82,503 |
| Nov 11, 2025 | 117.30 | 120.00 | 116.50 | 118.00 | 118.00 | 2.52% | 45,887 |
| Nov 10, 2025 | 115.80 | 117.00 | 111.90 | 115.10 | 115.10 | -0.60% | 33,850 |
| Nov 9, 2025 | 114.70 | 120.40 | 111.10 | 115.80 | 115.80 | 0.96% | 34,639 |
| Nov 6, 2025 | 113.90 | 115.20 | 113.00 | 114.70 | 114.70 | -1.21% | 41,688 |
| Nov 5, 2025 | 118.10 | 118.10 | 113.60 | 116.10 | 116.10 | -1.69% | 752 |
| Nov 4, 2025 | 118.10 | 118.10 | 116.90 | 118.10 | 118.10 | 1.03% | 4,691 |
| Nov 3, 2025 | 117.20 | 117.20 | 114.00 | 116.90 | 116.90 | -0.26% | 4,396 |
| Nov 2, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - | 1,280 |
| Oct 30, 2025 | 106.60 | 120.60 | 106.60 | 117.20 | 117.20 | 1.82% | 114,861 |
| Oct 29, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - | 2,001 |
| Oct 28, 2025 | 114.20 | 116.20 | 114.20 | 115.10 | 115.10 | 0.79% | 4,947 |
| Oct 27, 2025 | 114.80 | 114.00 | 113.90 | 114.20 | 114.20 | -0.52% | 1,239 |
| Oct 26, 2025 | 117.60 | 117.60 | 114.10 | 114.80 | 114.80 | -2.38% | 11,475 |
| Oct 23, 2025 | 119.80 | 119.80 | 115.90 | 117.60 | 117.60 | 0.09% | 25,758 |
| Oct 22, 2025 | 119.50 | 118.80 | 116.40 | 117.50 | 117.50 | -1.67% | 60,592 |
| Oct 21, 2025 | 120.00 | 120.00 | 115.50 | 119.50 | 119.50 | 1.44% | 26,245 |
| Oct 20, 2025 | 118.00 | 118.00 | 116.50 | 117.80 | 117.80 | 0.94% | 71,221 |
| Oct 19, 2025 | 115.00 | 118.20 | 115.00 | 116.70 | 116.70 | 1.74% | 91,183 |
| Oct 16, 2025 | 114.00 | 115.00 | 114.00 | 114.70 | 114.70 | 0.61% | 101,329 |
| Oct 15, 2025 | 114.00 | 114.00 | 110.60 | 114.00 | 114.00 | 0.97% | 11,559 |
| Oct 12, 2025 | 114.70 | 115.30 | 111.00 | 112.90 | 112.90 | -1.57% | 24,477 |
| Oct 9, 2025 | 114.40 | 115.00 | 114.40 | 114.70 | 114.70 | 0.26% | 15,850 |
| Oct 8, 2025 | 115.10 | 117.30 | 112.70 | 114.40 | 114.40 | 1.33% | 111,255 |
| Oct 5, 2025 | 113.00 | 113.00 | 111.00 | 112.90 | 112.90 | 0.89% | 54,186 |
| Sep 30, 2025 | 109.70 | 114.40 | 109.40 | 111.90 | 111.90 | 2.47% | 71,852 |
| Sep 29, 2025 | 109.40 | 109.90 | 109.20 | 109.20 | 109.20 | -0.18% | 38,106 |
| Sep 28, 2025 | 108.80 | 112.20 | 108.20 | 109.40 | 109.40 | 2.43% | 188,989 |
| Sep 25, 2025 | 107.90 | 108.50 | 105.30 | 106.80 | 106.80 | -1.02% | 36,915 |
| Sep 21, 2025 | 107.40 | 110.00 | 106.60 | 107.90 | 107.90 | 0.47% | 20,263 |
| Sep 18, 2025 | 107.00 | 108.00 | 105.00 | 107.40 | 107.40 | 2.29% | 17,630 |
| Sep 17, 2025 | 104.30 | 105.40 | 102.70 | 105.00 | 105.00 | 0.67% | 39,177 |
| Sep 16, 2025 | 107.20 | 105.10 | 103.00 | 104.30 | 104.30 | -2.71% | 9,577 |
| Sep 15, 2025 | 111.40 | 111.40 | 106.20 | 107.20 | 107.20 | -1.92% | 84,314 |
| Sep 14, 2025 | 110.80 | 110.80 | 109.00 | 109.30 | 109.30 | -0.82% | 12,397 |
| Sep 11, 2025 | 110.40 | 113.10 | 109.50 | 110.20 | 110.20 | -0.18% | 79,516 |
| Sep 10, 2025 | 116.00 | 116.80 | 108.30 | 110.40 | 110.40 | -3.24% | 155,114 |
| Sep 9, 2025 | 116.50 | 118.80 | 113.00 | 114.10 | 114.10 | -0.17% | 81,404 |
| Sep 8, 2025 | 114.00 | 115.00 | 113.00 | 114.30 | 114.30 | 0.26% | 9,504 |
| Sep 7, 2025 | 112.60 | 114.00 | 112.60 | 114.00 | 114.00 | 1.06% | 14,147 |
| Sep 4, 2025 | 114.30 | 114.30 | 112.60 | 112.80 | 112.80 | -1.31% | 13,469 |
| Sep 3, 2025 | 114.10 | 117.50 | 113.10 | 114.30 | 114.30 | 0.18% | 20,008 |
| Sep 2, 2025 | 113.80 | 114.50 | 113.20 | 114.10 | 114.10 | 0.26% | 27,363 |
| Sep 1, 2025 | 116.60 | 114.50 | 113.10 | 113.80 | 113.80 | -2.40% | 25,462 |
| Aug 31, 2025 | 119.60 | 119.80 | 113.60 | 116.60 | 116.60 | -2.51% | 26,811 |
| Aug 28, 2025 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - | 2,108 |
| Aug 27, 2025 | 117.10 | 120.00 | 117.10 | 119.60 | 119.60 | 2.13% | 20,167 |
| Aug 26, 2025 | 118.50 | 118.50 | 115.80 | 117.10 | 117.10 | -1.18% | 5,360 |
| Aug 25, 2025 | 119.50 | 119.50 | 118.50 | 118.50 | 118.50 | -0.84% | 19,364 |
| Aug 24, 2025 | 119.10 | 119.60 | 118.50 | 119.50 | 119.50 | 0.84% | 18,401 |
| Aug 21, 2025 | 119.30 | 118.00 | 118.00 | 118.50 | 118.50 | -0.67% | 1,106 |
| Aug 20, 2025 | 119.70 | 114.40 | 114.40 | 119.30 | 119.30 | -0.33% | 141 |
| Aug 19, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - | 314 |
| Aug 18, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - | 1,602 |
| Aug 17, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - | 11,376 |
| Aug 14, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - | 627 |
| Aug 13, 2025 | 119.20 | 120.00 | 119.00 | 119.70 | 119.70 | 0.42% | 3,197 |
| Aug 12, 2025 | 118.30 | 119.20 | 118.30 | 119.20 | 119.20 | 0.76% | 16,201 |
| Aug 11, 2025 | 117.20 | 118.90 | 117.20 | 118.30 | 118.30 | 2.87% | 42,994 |
| Aug 10, 2025 | 115.80 | 118.50 | 113.80 | 115.00 | 115.00 | 1.23% | 39,876 |
| Aug 7, 2025 | 118.60 | 118.50 | 113.50 | 113.60 | 113.60 | -4.22% | 1,794,653 |
| Aug 6, 2025 | 119.00 | 118.40 | 118.40 | 118.60 | 118.60 | -0.34% | 1,106 |
| Aug 5, 2025 | 119.50 | 120.40 | 118.40 | 119.00 | 119.00 | -0.42% | 13,846 |
| Aug 4, 2025 | 121.00 | 121.00 | 115.00 | 119.50 | 119.50 | 0.93% | 80,280 |
| Jul 31, 2025 | 117.70 | 119.00 | 117.50 | 118.40 | 118.40 | 0.59% | 2,103,056 |
| Jul 30, 2025 | 118.70 | 118.70 | 115.00 | 117.70 | 117.70 | -0.84% | 9,927 |
| Jul 29, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - | 48,316 |
| Jul 28, 2025 | 119.70 | 119.70 | 114.50 | 118.70 | 118.70 | 0.76% | 131,619 |
| Jul 27, 2025 | 119.00 | 119.00 | 116.00 | 117.80 | 117.80 | 0.26% | 31,024 |
| Jul 24, 2025 | 119.00 | 119.00 | 115.70 | 117.50 | 117.50 | -0.84% | 28,550 |
| Jul 23, 2025 | 118.70 | 119.00 | 117.90 | 118.50 | 118.50 | 1.72% | 22,755 |
| Jul 22, 2025 | 118.80 | 118.80 | 115.40 | 116.50 | 116.50 | -1.94% | 43,208 |
| Jul 21, 2025 | 119.80 | 119.80 | 116.40 | 118.80 | 118.80 | -0.25% | 137,672 |
| Jul 20, 2025 | 119.00 | 119.70 | 118.90 | 119.10 | 119.10 | 1.97% | 5,514 |
| Jul 17, 2025 | 118.00 | 118.00 | 115.00 | 116.80 | 116.80 | -0.09% | 43,545 |
| Jul 16, 2025 | 111.60 | 117.40 | 111.60 | 116.90 | 116.90 | -2.34% | 83,098 |
| Jul 15, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - | 6,318 |
| Jul 14, 2025 | 122.50 | 122.50 | 116.80 | 119.70 | 119.70 | 2.31% | 32,532 |
| Jul 13, 2025 | 123.00 | 124.50 | 115.00 | 117.00 | 117.00 | -4.26% | 149,669 |
| Jul 10, 2025 | 121.70 | 122.80 | 116.00 | 122.20 | 122.20 | 2.52% | 266,161 |
| Jul 9, 2025 | 119.20 | 119.30 | 119.20 | 119.20 | 119.20 | - | 4,705 |
| Jul 8, 2025 | 117.00 | 121.70 | 117.90 | 119.20 | 119.20 | 1.88% | 1,468 |
| Jul 7, 2025 | 117.40 | 117.00 | 117.00 | 117.00 | 117.00 | -0.34% | 74,797 |
| Jul 6, 2025 | 118.30 | 118.30 | 117.00 | 117.40 | 117.40 | -0.76% | 15,109 |