Mishorim Real Estate Investments Ltd (TLV:MSHR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 497.40
0.00 (0.00%)
Apr 29, 2026, 11:50 AM IDT
TLV:MSHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 496.30 | 499.90 | 496.30 | 497.40 | 497.40 | 0.22% | 141 |
| Apr 27, 2026 | 496.30 | 496.30 | 496.30 | 496.30 | 496.30 | - | 100 |
| Apr 24, 2026 | 496.90 | 496.90 | 490.00 | 496.30 | 496.30 | -0.12% | 5,328 |
| Apr 23, 2026 | 497.80 | 490.00 | 490.00 | 496.90 | 496.90 | -0.18% | 49 |
| Apr 20, 2026 | 497.80 | 497.80 | 497.80 | 497.80 | 497.80 | - | 309 |
| Apr 17, 2026 | 497.80 | 497.80 | 497.80 | 497.80 | 497.80 | - | 256 |
| Apr 16, 2026 | 497.90 | 497.80 | 497.80 | 497.80 | 497.80 | -0.02% | 711 |
| Apr 15, 2026 | 498.60 | 497.90 | 497.90 | 497.90 | 497.90 | -0.14% | 1,024 |
| Apr 14, 2026 | 483.50 | 505.90 | 483.50 | 498.60 | 498.60 | 3.12% | 4,368 |
| Apr 13, 2026 | 510.00 | 510.00 | 478.30 | 483.50 | 483.50 | -5.20% | 4,351 |
| Apr 10, 2026 | 529.60 | 510.00 | 510.00 | 510.00 | 510.00 | -3.70% | 1,371 |
| Apr 9, 2026 | 529.60 | 529.60 | 529.60 | 529.60 | 529.60 | - | 1,162 |
| Apr 6, 2026 | 453.40 | 529.70 | 529.60 | 529.60 | 529.60 | 16.81% | 2,208 |
| Apr 3, 2026 | 455.60 | 461.50 | 451.00 | 453.40 | 453.40 | -0.48% | 1,947 |
| Mar 31, 2026 | 450.20 | 469.70 | 450.20 | 455.60 | 455.60 | -3.00% | 3,313 |
| Mar 30, 2026 | 488.00 | 475.00 | 451.00 | 469.70 | 469.70 | -3.75% | 11,712 |
| Mar 27, 2026 | 489.10 | 489.10 | 475.00 | 488.00 | 488.00 | -0.22% | 136 |
| Mar 26, 2026 | 500.00 | 500.00 | 480.00 | 489.10 | 489.10 | -2.18% | 3,065 |
| Mar 25, 2026 | 505.20 | 505.20 | 500.00 | 500.00 | 500.00 | -1.03% | 1,017 |
| Mar 24, 2026 | 509.70 | 510.00 | 499.50 | 505.20 | 505.20 | -0.88% | 321 |
| Mar 23, 2026 | 509.70 | 509.70 | 509.70 | 509.70 | 509.70 | - | 108 |
| Mar 20, 2026 | 510.70 | 510.00 | 509.30 | 509.70 | 509.70 | -0.20% | 2,097 |
| Mar 19, 2026 | 500.00 | 516.80 | 516.80 | 510.70 | 510.70 | 2.14% | 279 |
| Mar 18, 2026 | 490.60 | 516.80 | 490.60 | 500.00 | 500.00 | 1.92% | 52,550 |
| Mar 17, 2026 | 452.90 | 525.00 | 452.90 | 490.60 | 490.60 | 8.32% | 11,904 |
| Mar 16, 2026 | 451.60 | 473.20 | 450.00 | 452.90 | 452.90 | 0.29% | 4,090 |
| Mar 13, 2026 | 458.70 | 495.40 | 450.00 | 451.60 | 451.60 | -1.55% | 7,363 |
| Mar 12, 2026 | 458.70 | 458.70 | 458.70 | 458.70 | 458.70 | - | 122 |
| Mar 11, 2026 | 462.20 | 462.20 | 445.00 | 458.70 | 458.70 | -0.76% | 90 |
| Mar 10, 2026 | 457.00 | 479.40 | 457.00 | 462.20 | 462.20 | 1.14% | 2,508 |
| Mar 9, 2026 | 488.00 | 488.00 | 451.00 | 457.00 | 457.00 | -6.35% | 5,460 |
| 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 |