Hamashbir 365 Ltd (TLV:MSBI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 81.20
-3.60 (-4.25%)
Apr 28, 2026, 5:24 PM IDT
Hamashbir 365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.80 | 84.80 | 80.70 | 82.70 | 82.70 | -2.48% | 31,402 |
| Apr 27, 2026 | 91.70 | 89.00 | 82.30 | 84.80 | 84.80 | -7.52% | 194,015 |
| Apr 24, 2026 | 92.60 | 91.80 | 90.20 | 91.70 | 91.70 | -0.97% | 13,800 |
| Apr 23, 2026 | 94.40 | 94.40 | 91.70 | 92.60 | 92.60 | -1.91% | 29,717 |
| Apr 20, 2026 | 93.80 | 95.80 | 89.90 | 94.40 | 94.40 | 0.64% | 75,609 |
| Apr 17, 2026 | 91.10 | 94.20 | 89.50 | 93.80 | 93.80 | 2.96% | 71,515 |
| Apr 16, 2026 | 92.90 | 91.10 | 91.10 | 91.10 | 91.10 | -1.94% | 7,085 |
| Apr 15, 2026 | 93.70 | 93.70 | 91.20 | 92.90 | 92.90 | -0.85% | 13,861 |
| Apr 14, 2026 | 95.10 | 93.90 | 93.00 | 93.70 | 93.70 | -1.47% | 42,984 |
| Apr 13, 2026 | 98.00 | 97.00 | 94.70 | 95.10 | 95.10 | -2.96% | 77,131 |
| Apr 10, 2026 | 97.80 | 99.10 | 97.80 | 98.00 | 98.00 | 0.20% | 5,945 |
| Apr 9, 2026 | 104.20 | 102.40 | 96.50 | 97.80 | 97.80 | -6.14% | 50,758 |
| Apr 6, 2026 | 104.10 | 104.50 | 104.50 | 104.20 | 104.20 | 0.10% | 377 |
| Apr 3, 2026 | 104.00 | 104.60 | 104.60 | 104.10 | 104.10 | 0.10% | 228 |
| Mar 31, 2026 | 105.30 | 100.30 | 100.30 | 104.00 | 104.00 | -1.23% | 509 |
| Mar 30, 2026 | 107.00 | 105.30 | 105.10 | 105.30 | 105.30 | -1.59% | 3,477 |
| Mar 27, 2026 | 109.00 | 108.30 | 106.90 | 107.00 | 107.00 | -1.83% | 1,922 |
| Mar 26, 2026 | 105.40 | 112.00 | 105.90 | 109.00 | 109.00 | 3.42% | 19,670 |
| Mar 25, 2026 | 102.90 | 107.00 | 103.50 | 105.40 | 105.40 | 2.43% | 16,574 |
| Mar 24, 2026 | 101.10 | 104.80 | 100.60 | 102.90 | 102.90 | 1.78% | 7,907 |
| Mar 23, 2026 | 101.30 | 101.80 | 99.90 | 101.10 | 101.10 | -0.20% | 3,421 |
| Mar 20, 2026 | 100.80 | 102.00 | 101.30 | 101.30 | 101.30 | 0.50% | 8,674 |
| Mar 19, 2026 | 100.70 | 101.20 | 100.30 | 100.80 | 100.80 | 0.10% | 11,791 |
| Mar 18, 2026 | 103.90 | 104.00 | 98.10 | 100.70 | 100.70 | -3.08% | 43,345 |
| Mar 17, 2026 | 104.40 | 102.00 | 102.00 | 103.90 | 103.90 | -0.48% | 389 |
| Mar 16, 2026 | 105.90 | 105.00 | 102.60 | 104.40 | 104.40 | -1.42% | 25,457 |
| Mar 13, 2026 | 105.20 | 107.40 | 105.60 | 105.90 | 105.90 | 0.67% | 6,253 |
| Mar 12, 2026 | 105.00 | 105.60 | 105.60 | 105.20 | 105.20 | 0.19% | 599 |
| Mar 11, 2026 | 105.90 | 102.50 | 102.50 | 105.00 | 105.00 | -0.85% | 493 |
| Mar 10, 2026 | 109.70 | 107.60 | 104.20 | 105.90 | 105.90 | -3.46% | 10,228 |
| Mar 9, 2026 | 110.00 | 110.30 | 104.10 | 109.70 | 109.70 | -0.27% | 48,154 |
| Mar 6, 2026 | 109.90 | 110.00 | 110.00 | 110.00 | 110.00 | 0.09% | 9,362 |
| Mar 5, 2026 | 110.70 | 111.00 | 108.70 | 109.90 | 109.90 | -0.72% | 1,868 |
| Mar 4, 2026 | 108.90 | 114.00 | 110.00 | 110.70 | 110.70 | 1.65% | 3,465 |
| Mar 2, 2026 | 107.60 | 109.50 | 107.60 | 108.90 | 108.90 | 1.21% | 10,662 |
| Feb 27, 2026 | 110.20 | 106.50 | 106.50 | 107.60 | 107.60 | -2.36% | 1,174 |
| Feb 26, 2026 | 110.50 | 102.00 | 102.00 | 110.20 | 110.20 | -0.27% | 65 |
| Feb 25, 2026 | 116.10 | 112.50 | 109.00 | 110.50 | 110.50 | -4.82% | 26,145 |
| Feb 24, 2026 | 116.00 | 116.20 | 116.00 | 116.10 | 116.10 | 0.09% | 479 |
| Feb 23, 2026 | 117.00 | 117.00 | 112.60 | 116.00 | 116.00 | 0.87% | 15,292 |
| Feb 20, 2026 | 117.30 | 115.00 | 115.00 | 115.00 | 115.00 | -1.96% | 5,590 |
| Feb 19, 2026 | 119.00 | 119.00 | 113.00 | 117.30 | 117.30 | 0.43% | 19,796 |
| Feb 18, 2026 | 116.40 | 117.10 | 115.00 | 116.80 | 116.80 | 0.34% | 17,003 |
| Feb 17, 2026 | 118.00 | 118.00 | 114.30 | 116.40 | 116.40 | 0.52% | 14,329 |
| Feb 16, 2026 | 116.10 | 116.80 | 114.70 | 115.80 | 115.80 | -0.26% | 10,408 |
| Feb 13, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - | 556 |
| Feb 12, 2026 | 118.00 | 119.90 | 114.10 | 116.10 | 116.10 | -1.61% | 21,732 |
| Feb 11, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 1.20% | 34,589 |
| Feb 10, 2026 | 119.20 | 118.20 | 114.30 | 116.60 | 116.60 | -2.18% | 7,566 |
| Feb 9, 2026 | 119.20 | 120.00 | 117.40 | 119.20 | 119.20 | 2.49% | 11,078 |
| Feb 6, 2026 | 116.10 | 118.10 | 115.60 | 116.30 | 116.30 | 2.11% | 26,748 |
| Feb 5, 2026 | 116.40 | 114.10 | 112.60 | 113.90 | 113.90 | -2.15% | 47,232 |
| Feb 4, 2026 | 117.10 | 117.10 | 106.60 | 116.40 | 116.40 | -0.60% | 69,636 |
| Feb 3, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - | 703 |
| Feb 2, 2026 | 117.90 | 117.80 | 115.00 | 117.10 | 117.10 | -0.68% | 6,542 |
| Jan 30, 2026 | 116.60 | 119.00 | 116.60 | 117.90 | 117.90 | 1.11% | 18,638 |
| Jan 29, 2026 | 118.00 | 122.60 | 111.00 | 116.60 | 116.60 | 0.69% | 42,923 |
| Jan 28, 2026 | 115.70 | 117.70 | 115.70 | 115.80 | 115.80 | 0.09% | 14,283 |
| Jan 27, 2026 | 115.10 | 116.00 | 112.10 | 115.70 | 115.70 | 2.66% | 36,626 |
| Jan 26, 2026 | 114.00 | 114.00 | 111.80 | 112.70 | 112.70 | 0.81% | 26,864 |
| Jan 23, 2026 | 112.20 | 112.20 | 110.70 | 111.80 | 111.80 | -0.36% | 6,074 |
| Jan 22, 2026 | 113.00 | 110.70 | 110.70 | 112.20 | 112.20 | -0.71% | 660 |
| Jan 21, 2026 | 111.90 | 114.00 | 110.10 | 113.00 | 113.00 | 0.98% | 44,343 |
| Jan 20, 2026 | 106.30 | 114.50 | 106.00 | 111.90 | 111.90 | 5.27% | 163,220 |
| Jan 19, 2026 | 105.30 | 109.40 | 105.30 | 106.30 | 106.30 | 0.95% | 80,551 |
| Jan 16, 2026 | 105.30 | 105.60 | 105.60 | 105.30 | 105.30 | - | 220 |
| Jan 15, 2026 | 105.30 | 105.60 | 104.20 | 105.30 | 105.30 | - | 6,268 |
| Jan 14, 2026 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - | 1,680 |
| Jan 13, 2026 | 108.90 | 108.90 | 103.60 | 105.30 | 105.30 | -1.59% | 29,459 |
| Jan 12, 2026 | 109.50 | 109.70 | 107.00 | 107.00 | 107.00 | -2.28% | 59,547 |
| Jan 9, 2026 | 109.50 | 109.50 | 108.10 | 109.50 | 109.50 | 3.30% | 8,073 |
| Jan 8, 2026 | 107.10 | 106.10 | 105.30 | 106.00 | 106.00 | -1.03% | 11,525 |
| Jan 7, 2026 | 109.60 | 107.50 | 106.40 | 107.10 | 107.10 | -2.28% | 17,335 |
| Jan 6, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - | 5,379 |
| Jan 5, 2026 | 109.20 | 111.00 | 109.00 | 109.60 | 109.60 | 0.37% | 12,778 |
| Jan 1, 2026 | 110.40 | 110.30 | 108.30 | 109.20 | 109.20 | -1.09% | 7,441 |
| Dec 31, 2025 | 111.00 | 111.00 | 107.50 | 110.40 | 110.40 | 2.41% | 9,664 |
| Dec 30, 2025 | 108.50 | 108.50 | 104.00 | 107.80 | 107.80 | 2.57% | 28,701 |
| Dec 29, 2025 | 105.40 | 105.40 | 102.00 | 105.10 | 105.10 | -0.28% | 99,128 |
| Dec 28, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - | 344 |
| Dec 25, 2025 | 108.30 | 108.30 | 103.50 | 105.40 | 105.40 | -2.68% | 27,380 |
| Dec 24, 2025 | 107.70 | 108.40 | 107.70 | 108.30 | 108.30 | 0.56% | 9,001 |
| Dec 23, 2025 | 108.20 | 108.20 | 107.00 | 107.70 | 107.70 | -0.46% | 7,871 |
| Dec 22, 2025 | 108.20 | 108.20 | 108.10 | 108.20 | 108.20 | - | 712 |
| Dec 21, 2025 | 108.20 | 108.20 | 107.80 | 108.20 | 108.20 | -0.28% | 24,954 |
| Dec 18, 2025 | 110.00 | 111.60 | 108.20 | 108.50 | 108.50 | -1.36% | 35,301 |
| Dec 17, 2025 | 108.30 | 110.80 | 108.20 | 110.00 | 110.00 | 1.57% | 3,846 |
| Dec 16, 2025 | 108.20 | 108.30 | 108.20 | 108.30 | 108.30 | - | 15,200 |
| Dec 15, 2025 | 110.10 | 110.00 | 108.20 | 108.30 | 108.30 | -1.63% | 13,932 |
| Dec 14, 2025 | 112.00 | 112.00 | 109.80 | 110.10 | 110.10 | -1.70% | 6,703 |
| Dec 11, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 20,810 |
| Dec 10, 2025 | 113.60 | 113.60 | 112.00 | 112.00 | 112.00 | -1.41% | 2,210 |
| Dec 9, 2025 | 114.00 | 115.00 | 112.00 | 113.60 | 113.60 | -0.35% | 8,534 |
| Dec 8, 2025 | 115.30 | 114.00 | 114.00 | 114.00 | 114.00 | -1.13% | 1,679 |
| Dec 7, 2025 | 113.00 | 117.70 | 110.90 | 115.30 | 115.30 | 0.79% | 48,732 |
| 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 |