Mishorim Real Estate Investments Ltd (TLV:MSHR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 457.00
-31.00 (-6.35%)
Mar 9, 2026, 5:24 PM IDT
TLV:MSHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 508.60 | 508.60 | 488.00 | 488.00 | 488.00 | -4.05% | 4,447 |
| Mar 5, 2026 | 513.00 | 520.00 | 497.90 | 508.60 | 508.60 | -0.86% | 4,254 |
| Mar 4, 2026 | 483.90 | 529.00 | 483.90 | 513.00 | 513.00 | 6.01% | 5,362 |
| Mar 2, 2026 | 458.10 | 485.00 | 458.10 | 483.90 | 483.90 | 5.63% | 6,066 |
| Feb 27, 2026 | 459.60 | 460.00 | 448.60 | 458.10 | 458.10 | -0.33% | 2,095 |
| Feb 26, 2026 | 464.40 | 467.90 | 452.50 | 459.60 | 459.60 | -1.03% | 8,715 |
| Feb 25, 2026 | 467.90 | 470.00 | 462.00 | 464.40 | 464.40 | -0.75% | 9,776 |
| Feb 24, 2026 | 474.60 | 473.60 | 460.20 | 467.90 | 467.90 | -1.41% | 36,708 |
| Feb 23, 2026 | 477.30 | 480.00 | 472.00 | 474.60 | 474.60 | -0.57% | 18,890 |
| Feb 20, 2026 | 479.20 | 479.60 | 475.00 | 477.30 | 477.30 | -0.40% | 21,665 |
| Feb 19, 2026 | 480.40 | 498.00 | 470.00 | 479.20 | 479.20 | -1.20% | 49,364 |
| Feb 18, 2026 | 499.90 | 502.20 | 480.40 | 485.00 | 485.00 | -2.98% | 3,539 |
| Feb 17, 2026 | 499.90 | 499.90 | 499.90 | 499.90 | 499.90 | - | 62 |
| Feb 16, 2026 | 491.10 | 500.00 | 482.60 | 499.90 | 499.90 | 1.79% | 16,620 |
| Feb 13, 2026 | 505.00 | 505.00 | 480.20 | 491.10 | 491.10 | 0.61% | 49,500 |
| Feb 12, 2026 | 489.00 | 489.00 | 487.40 | 488.10 | 488.10 | -0.18% | 11,187 |
| Feb 11, 2026 | 485.00 | 490.20 | 485.00 | 489.00 | 489.00 | -0.20% | 84,313 |
| Feb 10, 2026 | 500.00 | 498.00 | 485.10 | 490.00 | 490.00 | -2.00% | 81,041 |
| Feb 9, 2026 | 486.10 | 505.00 | 486.10 | 500.00 | 500.00 | 0.83% | 3,903 |
| Feb 6, 2026 | 495.90 | 495.90 | 495.90 | 495.90 | 495.90 | - | 659 |
| Feb 5, 2026 | 511.90 | 511.90 | 490.00 | 495.90 | 495.90 | -3.13% | 18,928 |
| Feb 4, 2026 | 511.00 | 515.10 | 509.00 | 511.90 | 511.90 | -0.60% | 33,613 |
| Feb 3, 2026 | 526.40 | 534.10 | 501.00 | 515.00 | 515.00 | -2.17% | 9,643 |
| Feb 2, 2026 | 539.90 | 539.90 | 520.80 | 526.40 | 526.40 | -1.48% | 16,535 |
| Jan 30, 2026 | 549.50 | 549.50 | 526.40 | 534.30 | 534.30 | 0.47% | 46,843 |
| Jan 29, 2026 | 533.70 | 535.00 | 510.50 | 531.80 | 531.80 | -0.36% | 18,366 |
| Jan 28, 2026 | 535.00 | 535.00 | 519.50 | 533.70 | 533.70 | -0.24% | 1,916 |
| Jan 27, 2026 | 535.30 | 535.30 | 535.00 | 535.00 | 535.00 | -0.06% | 87,630 |
| Jan 26, 2026 | 521.60 | 538.00 | 511.80 | 535.30 | 535.30 | 2.63% | 2,470 |
| Jan 23, 2026 | 535.10 | 535.10 | 515.90 | 521.60 | 521.60 | -2.52% | 2,043 |
| Jan 22, 2026 | 523.80 | 536.50 | 523.80 | 535.10 | 535.10 | 2.16% | 7,811 |
| Jan 21, 2026 | 599.00 | 599.00 | 521.50 | 523.80 | 523.80 | 2.67% | 36,336 |
| Jan 20, 2026 | 519.20 | 517.70 | 508.00 | 510.20 | 510.20 | -1.73% | 3,419 |
| Jan 19, 2026 | 511.20 | 524.00 | 510.20 | 519.20 | 519.20 | 1.56% | 18,586 |
| Jan 16, 2026 | 515.30 | 517.90 | 510.30 | 511.20 | 511.20 | -0.80% | 565 |
| Jan 15, 2026 | 513.90 | 520.80 | 514.00 | 515.30 | 515.30 | 0.27% | 7,391 |
| Jan 14, 2026 | 514.00 | 515.00 | 510.20 | 513.90 | 513.90 | 1.26% | 4,783 |
| Jan 13, 2026 | 506.00 | 513.80 | 500.00 | 507.50 | 507.50 | 0.30% | 13,907 |
| Jan 12, 2026 | 514.80 | 514.80 | 501.10 | 506.00 | 506.00 | -1.71% | 9,406 |
| Jan 9, 2026 | 514.90 | 514.90 | 514.70 | 514.80 | 514.80 | -0.02% | 272 |
| Jan 8, 2026 | 515.30 | 516.40 | 512.50 | 514.90 | 514.90 | -0.08% | 3,109 |
| Jan 7, 2026 | 515.60 | 518.90 | 514.90 | 515.30 | 515.30 | -0.06% | 19,000 |
| Jan 6, 2026 | 513.70 | 516.50 | 513.70 | 515.60 | 515.60 | 0.37% | 2,601 |
| Jan 5, 2026 | 515.00 | 522.00 | 507.00 | 513.70 | 513.70 | -0.25% | 13,259 |
| Jan 1, 2026 | 507.10 | 522.70 | 506.00 | 515.00 | 515.00 | 1.56% | 16,936 |
| Dec 31, 2025 | 504.10 | 520.00 | 500.00 | 507.10 | 507.10 | 0.60% | 695,469 |
| Dec 30, 2025 | 495.60 | 521.00 | 486.10 | 504.10 | 504.10 | 1.72% | 59,016 |
| Dec 29, 2025 | 507.10 | 507.10 | 491.30 | 495.60 | 495.60 | -2.27% | 8,810 |
| Dec 28, 2025 | 513.70 | 513.70 | 507.00 | 507.10 | 507.10 | -1.28% | 10,082 |
| Dec 25, 2025 | 515.30 | 519.90 | 510.00 | 513.70 | 513.70 | -0.31% | 14,963 |
| Dec 24, 2025 | 520.90 | 520.10 | 510.70 | 515.30 | 515.30 | -1.08% | 14,221 |
| Dec 23, 2025 | 522.00 | 529.90 | 518.00 | 520.90 | 520.90 | -0.21% | 24,653 |
| Dec 22, 2025 | 538.20 | 538.20 | 520.00 | 522.00 | 522.00 | -3.01% | 50,985 |
| Dec 21, 2025 | 548.40 | 548.40 | 535.00 | 538.20 | 538.20 | -1.86% | 4,876 |
| Dec 18, 2025 | 554.40 | 559.00 | 540.00 | 548.40 | 548.40 | -1.08% | 29,129 |
| Dec 17, 2025 | 555.00 | 555.00 | 542.60 | 554.40 | 554.40 | -0.11% | 12,907 |
| Dec 16, 2025 | 564.90 | 564.90 | 550.00 | 555.00 | 555.00 | -1.65% | 37,352 |
| Dec 15, 2025 | 563.20 | 568.90 | 554.80 | 564.30 | 564.30 | 0.20% | 1,689 |
| Dec 14, 2025 | 569.30 | 573.00 | 561.00 | 563.20 | 563.20 | -1.07% | 16,348 |
| Dec 11, 2025 | 576.40 | 569.90 | 555.10 | 569.30 | 569.30 | -1.23% | 1,337 |
| Dec 10, 2025 | 576.40 | 576.40 | 576.40 | 576.40 | 576.40 | - | 21,786 |
| Dec 9, 2025 | 579.40 | 579.40 | 575.00 | 576.40 | 576.40 | -0.52% | 4,721 |
| Dec 8, 2025 | 582.70 | 590.00 | 550.10 | 579.40 | 579.40 | -0.57% | 8,783 |
| Dec 7, 2025 | 580.00 | 589.50 | 573.40 | 582.70 | 582.70 | -0.50% | 11,207 |
| Dec 4, 2025 | 578.50 | 600.00 | 576.90 | 585.60 | 585.60 | 1.23% | 13,537 |
| Dec 3, 2025 | 558.00 | 580.10 | 558.00 | 578.50 | 578.50 | 3.67% | 5,524 |
| Dec 2, 2025 | 552.70 | 559.00 | 548.90 | 558.00 | 558.00 | 0.96% | 46,446 |
| Dec 1, 2025 | 552.80 | 552.80 | 552.60 | 552.70 | 552.70 | -0.02% | 215 |
| Nov 30, 2025 | 544.10 | 558.80 | 540.50 | 552.80 | 552.80 | 1.60% | 16,271 |
| Nov 27, 2025 | 532.80 | 545.00 | 529.70 | 544.10 | 544.10 | 2.12% | 32,294 |
| Nov 26, 2025 | 561.00 | 561.00 | 530.00 | 532.80 | 532.80 | -5.03% | 79,651 |
| Nov 25, 2025 | 582.30 | 582.30 | 549.60 | 561.00 | 561.00 | -3.66% | 23,446 |
| Nov 24, 2025 | 577.50 | 585.00 | 577.50 | 582.30 | 582.30 | 0.83% | 11,184 |
| Nov 23, 2025 | 584.30 | 584.30 | 568.00 | 577.50 | 577.50 | -1.16% | 7,615 |
| Nov 20, 2025 | 599.40 | 599.40 | 579.70 | 584.30 | 584.30 | -2.52% | 5,024 |
| Nov 19, 2025 | 604.00 | 604.00 | 587.40 | 599.40 | 599.40 | -0.76% | 6,479 |
| Nov 18, 2025 | 615.00 | 615.00 | 604.00 | 604.00 | 604.00 | -1.79% | 1,514 |
| Nov 17, 2025 | 613.00 | 615.60 | 610.00 | 615.00 | 615.00 | 0.33% | 1,685 |
| Nov 16, 2025 | 613.10 | 613.10 | 613.00 | 613.00 | 613.00 | -0.02% | 192 |
| Nov 13, 2025 | 615.60 | 615.60 | 608.30 | 613.10 | 613.10 | -0.31% | 7,065 |
| Nov 12, 2025 | 615.60 | 615.60 | 614.80 | 615.00 | 615.00 | -0.10% | 232 |
| Nov 11, 2025 | 615.10 | 618.50 | 604.00 | 615.60 | 615.60 | 0.08% | 626 |
| Nov 10, 2025 | 611.90 | 622.10 | 610.40 | 615.10 | 615.10 | 0.52% | 4,437 |
| Nov 9, 2025 | 614.80 | 614.80 | 610.30 | 611.90 | 611.90 | -0.47% | 12,339 |
| Nov 6, 2025 | 624.00 | 624.00 | 610.00 | 614.80 | 614.80 | -1.47% | 17,900 |
| Nov 5, 2025 | 625.40 | 632.50 | 622.00 | 624.00 | 624.00 | -0.22% | 6,427 |
| Nov 4, 2025 | 624.00 | 641.00 | 624.00 | 625.40 | 625.40 | 0.22% | 3,610 |
| Nov 3, 2025 | 616.50 | 624.70 | 616.40 | 624.00 | 624.00 | 1.22% | 8,359 |
| Nov 2, 2025 | 624.70 | 624.70 | 603.60 | 616.50 | 616.50 | -1.31% | 46,776 |
| Oct 30, 2025 | 626.60 | 626.60 | 624.40 | 624.70 | 624.70 | -0.30% | 271 |
| Oct 29, 2025 | 632.30 | 632.30 | 617.40 | 626.60 | 626.60 | -0.90% | 2,203 |
| Oct 28, 2025 | 632.30 | 632.30 | 632.30 | 632.30 | 632.30 | - | 97 |
| Oct 27, 2025 | 644.90 | 644.90 | 625.00 | 632.30 | 632.30 | -1.95% | 4,142 |
| Oct 26, 2025 | 650.00 | 650.00 | 642.60 | 644.90 | 644.90 | -0.12% | 1,820 |
| Oct 23, 2025 | 641.20 | 646.00 | 641.20 | 645.70 | 645.70 | 0.70% | 753 |
| Oct 22, 2025 | 635.50 | 641.50 | 613.70 | 641.20 | 641.20 | 0.90% | 9,464 |
| Oct 21, 2025 | 640.30 | 635.00 | 635.00 | 635.50 | 635.50 | -0.75% | 289 |
| Oct 20, 2025 | 640.00 | 641.70 | 639.90 | 640.30 | 640.30 | 0.05% | 4,522 |
| Oct 19, 2025 | 643.00 | 643.00 | 640.00 | 640.00 | 640.00 | -0.47% | 325 |
| Oct 16, 2025 | 643.00 | 649.00 | 642.90 | 643.00 | 643.00 | - | 12,408 |