Meshek Energy - Renewable Energies Ltd. (TLV:MSKE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,272.00
-2.00 (-0.16%)
Mar 9, 2026, 5:24 PM IDT
TLV:MSKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,266.00 | 1,325.00 | 1,249.00 | 1,263.00 | - | -0.86% | 384,450 |
| Mar 6, 2026 | 1,300.00 | 1,305.00 | 1,272.00 | 1,274.00 | 1,274.00 | -0.62% | 668,821 |
| Mar 5, 2026 | 1,252.00 | 1,307.00 | 1,252.00 | 1,282.00 | 1,282.00 | 2.40% | 2,627,319 |
| Mar 4, 2026 | 1,219.00 | 1,268.00 | 1,195.00 | 1,252.00 | 1,252.00 | 2.71% | 927,045 |
| Mar 2, 2026 | 1,115.00 | 1,220.00 | 1,108.00 | 1,219.00 | 1,219.00 | 9.33% | 2,944,337 |
| Feb 27, 2026 | 1,068.00 | 1,150.00 | 1,034.00 | 1,115.00 | 1,115.00 | 4.40% | 1,793,802 |
| Feb 26, 2026 | 1,041.00 | 1,085.00 | 980.20 | 1,068.00 | 1,068.00 | 2.59% | 1,812,700 |
| Feb 25, 2026 | 1,050.00 | 1,050.00 | 1,004.00 | 1,041.00 | 1,041.00 | 0.97% | 782,506 |
| Feb 24, 2026 | 1,066.00 | 1,066.00 | 1,002.00 | 1,031.00 | 1,031.00 | -0.87% | 783,314 |
| Feb 23, 2026 | 1,043.00 | 1,090.00 | 1,025.00 | 1,040.00 | 1,040.00 | 2.77% | 2,334,427 |
| Feb 20, 2026 | 1,007.00 | 1,012.00 | 993.00 | 1,012.00 | 1,012.00 | 0.50% | 498,486 |
| Feb 19, 2026 | 1,037.00 | 1,040.00 | 992.10 | 1,007.00 | 1,007.00 | -2.89% | 1,487,577 |
| Feb 18, 2026 | 1,037.00 | 1,074.00 | 1,028.00 | 1,037.00 | 1,037.00 | - | 992,878 |
| Feb 17, 2026 | 1,045.00 | 1,050.00 | 1,033.00 | 1,037.00 | 1,037.00 | -1.05% | 1,020,381 |
| Feb 16, 2026 | 1,100.00 | 1,100.00 | 1,040.00 | 1,048.00 | 1,048.00 | -1.13% | 839,145 |
| Feb 13, 2026 | 1,050.00 | 1,084.00 | 1,026.00 | 1,060.00 | 1,060.00 | 0.95% | 465,404 |
| Feb 12, 2026 | 1,063.00 | 1,099.00 | 1,044.00 | 1,050.00 | 1,050.00 | -2.23% | 924,663 |
| Feb 11, 2026 | 1,080.00 | 1,095.00 | 1,061.00 | 1,074.00 | 1,074.00 | 0.37% | 702,035 |
| Feb 10, 2026 | 1,086.00 | 1,108.00 | 1,059.00 | 1,070.00 | 1,070.00 | -1.47% | 1,651,647 |
| Feb 9, 2026 | 1,059.00 | 1,131.00 | 1,059.00 | 1,086.00 | 1,086.00 | 3.04% | 1,039,271 |
| Feb 6, 2026 | 1,058.00 | 1,067.00 | 1,017.00 | 1,054.00 | 1,054.00 | -0.85% | 866,111 |
| Feb 5, 2026 | 1,080.00 | 1,089.00 | 1,038.00 | 1,063.00 | 1,063.00 | -3.28% | 11,666,200 |
| Feb 4, 2026 | 1,158.00 | 1,163.00 | 1,066.00 | 1,099.00 | 1,099.00 | -5.01% | 1,227,594 |
| Feb 3, 2026 | 1,114.00 | 1,180.00 | 1,114.00 | 1,157.00 | 1,157.00 | 3.86% | 1,054,966 |
| Feb 2, 2026 | 1,061.00 | 1,116.00 | 1,043.00 | 1,114.00 | 1,114.00 | 3.63% | 694,743 |
| Jan 30, 2026 | 1,080.00 | 1,080.00 | 1,021.00 | 1,075.00 | 1,075.00 | -0.46% | 746,232 |
| Jan 29, 2026 | 1,101.00 | 1,120.00 | 1,050.00 | 1,080.00 | 1,080.00 | -0.92% | 1,261,214 |
| Jan 28, 2026 | 1,144.00 | 1,168.00 | 1,078.00 | 1,090.00 | 1,090.00 | -4.72% | 2,901,597 |
| Jan 27, 2026 | 1,162.00 | 1,201.00 | 1,126.00 | 1,144.00 | 1,144.00 | -1.55% | 946,348 |
| Jan 26, 2026 | 1,110.00 | 1,176.00 | 1,100.00 | 1,162.00 | 1,162.00 | 4.78% | 2,601,775 |
| Jan 23, 2026 | 1,036.00 | 1,116.00 | 1,032.00 | 1,109.00 | 1,109.00 | 7.77% | 641,644 |
| Jan 22, 2026 | 993.00 | 1,040.00 | 993.00 | 1,029.00 | 1,029.00 | 3.63% | 1,457,724 |
| Jan 21, 2026 | 1,023.00 | 1,056.00 | 977.10 | 993.00 | 993.00 | -2.36% | 1,139,093 |
| Jan 20, 2026 | 960.00 | 1,020.00 | 944.00 | 1,017.00 | 1,017.00 | 5.94% | 2,047,422 |
| Jan 19, 2026 | 965.00 | 985.00 | 952.80 | 960.00 | 960.00 | -0.52% | 1,567,823 |
| Jan 16, 2026 | 980.00 | 980.00 | 951.70 | 965.00 | 965.00 | -1.53% | 6,087,975 |
| Jan 15, 2026 | 1,025.00 | 1,037.00 | 961.40 | 980.00 | 980.00 | -4.39% | 1,847,062 |
| Jan 14, 2026 | 965.00 | 1,041.00 | 965.00 | 1,025.00 | 1,025.00 | 6.22% | 1,702,325 |
| Jan 13, 2026 | 956.00 | 997.50 | 953.10 | 965.00 | 965.00 | 1.40% | 1,139,898 |
| Jan 12, 2026 | 946.80 | 974.90 | 927.50 | 951.70 | 951.70 | 0.46% | 980,408 |
| Jan 9, 2026 | 946.00 | 971.60 | 943.20 | 947.30 | 947.30 | 0.14% | 1,196,637 |
| Jan 8, 2026 | 869.20 | 949.90 | 855.20 | 946.00 | 946.00 | 8.84% | 2,632,675 |
| Jan 7, 2026 | 865.00 | 887.50 | 848.30 | 869.20 | 869.20 | 0.49% | 5,741,308 |
| Jan 6, 2026 | 851.00 | 873.80 | 851.00 | 865.00 | 865.00 | 1.65% | 3,451,992 |
| Jan 5, 2026 | 845.60 | 870.00 | 833.00 | 851.00 | 851.00 | 2.62% | 3,065,363 |
| Jan 1, 2026 | 834.90 | 864.90 | 826.00 | 829.30 | 829.30 | -0.08% | 1,078,517 |
| Dec 31, 2025 | 810.00 | 830.00 | 796.00 | 830.00 | 830.00 | 2.47% | 1,679,730 |
| Dec 30, 2025 | 812.80 | 822.80 | 796.90 | 810.00 | 810.00 | -0.34% | 1,202,535 |
| Dec 29, 2025 | 788.00 | 821.10 | 778.00 | 812.80 | 812.80 | 3.15% | 1,011,755 |
| Dec 28, 2025 | 761.70 | 799.30 | 761.70 | 788.00 | 788.00 | 2.07% | 296,190 |
| Dec 25, 2025 | 792.00 | 809.40 | 765.00 | 772.00 | 772.00 | -2.28% | 625,556 |
| Dec 24, 2025 | 776.30 | 810.00 | 776.30 | 790.00 | 790.00 | 1.76% | 1,234,093 |
| Dec 23, 2025 | 749.00 | 776.30 | 731.20 | 776.30 | 776.30 | 6.17% | 863,983 |
| Dec 22, 2025 | 710.00 | 747.00 | 704.70 | 731.20 | 731.20 | 2.99% | 524,920 |
| Dec 21, 2025 | 700.00 | 719.80 | 700.00 | 710.00 | 710.00 | 1.43% | 344,079 |
| Dec 18, 2025 | 700.00 | 707.90 | 676.60 | 700.00 | 700.00 | -0.57% | 961,419 |
| Dec 17, 2025 | 673.00 | 711.90 | 673.00 | 704.00 | 704.00 | 4.61% | 1,216,566 |
| Dec 16, 2025 | 665.00 | 690.00 | 658.20 | 673.00 | 673.00 | 2.75% | 574,176 |
| Dec 15, 2025 | 649.10 | 666.00 | 640.40 | 655.00 | 655.00 | 0.91% | 467,959 |
| Dec 14, 2025 | 662.00 | 662.00 | 642.40 | 649.10 | 649.10 | -1.95% | 161,103 |
| Dec 11, 2025 | 650.00 | 670.00 | 631.00 | 662.00 | 662.00 | 1.49% | 6,804,185 |
| Dec 10, 2025 | 645.40 | 674.10 | 635.20 | 652.30 | 652.30 | 1.07% | 10,436,350 |
| Dec 9, 2025 | 699.90 | 709.40 | 644.00 | 645.40 | 645.40 | -7.79% | 1,001,620 |
| Dec 8, 2025 | 688.00 | 712.00 | 688.00 | 699.90 | 699.90 | 1.73% | 401,457 |
| Dec 7, 2025 | 690.00 | 694.50 | 677.00 | 688.00 | 688.00 | -0.29% | 200,144 |
| Dec 4, 2025 | 663.00 | 704.90 | 630.50 | 690.00 | 690.00 | 6.55% | 1,821,303 |
| Dec 3, 2025 | 720.90 | 721.00 | 610.80 | 647.60 | 647.60 | -10.17% | 3,354,375 |
| Dec 2, 2025 | 687.30 | 720.90 | 676.90 | 720.90 | 720.90 | 5.10% | 2,925,818 |
| Dec 1, 2025 | 672.00 | 685.90 | 659.00 | 685.90 | 685.90 | 3.00% | 590,226 |
| Nov 30, 2025 | 675.00 | 675.40 | 658.10 | 665.90 | 665.90 | -0.21% | 448,889 |
| Nov 27, 2025 | 661.10 | 682.80 | 648.80 | 667.30 | 667.30 | 1.26% | 886,726 |
| Nov 26, 2025 | 627.00 | 670.70 | 620.00 | 659.00 | 659.00 | 5.10% | 1,085,878 |
| Nov 25, 2025 | 638.90 | 646.00 | 617.80 | 627.00 | 627.00 | -2.94% | 642,296 |
| Nov 24, 2025 | 650.20 | 675.00 | 630.00 | 646.00 | 646.00 | -0.65% | 11,045,947 |
| Nov 23, 2025 | 651.30 | 690.00 | 635.30 | 650.20 | 650.20 | 0.79% | 817,255 |
| Nov 20, 2025 | 631.80 | 649.80 | 621.70 | 645.10 | 645.10 | 2.41% | 609,727 |
| Nov 19, 2025 | 632.20 | 639.10 | 619.00 | 629.90 | 629.90 | -0.36% | 699,948 |
| Nov 18, 2025 | 632.00 | 643.80 | 627.90 | 632.20 | 632.20 | -2.56% | 604,384 |
| Nov 17, 2025 | 649.90 | 649.90 | 627.10 | 648.80 | 648.80 | -0.17% | 634,893 |
| Nov 16, 2025 | 640.30 | 652.90 | 633.00 | 649.90 | 649.90 | 1.50% | 200,358 |
| Nov 13, 2025 | 643.10 | 644.00 | 624.00 | 640.30 | 640.30 | -0.44% | 615,992 |
| Nov 12, 2025 | 650.00 | 650.00 | 626.40 | 643.10 | 643.10 | -1.76% | 715,226 |
| Nov 11, 2025 | 670.00 | 679.80 | 651.80 | 654.60 | 654.60 | -2.30% | 603,387 |
| Nov 10, 2025 | 658.80 | 678.40 | 642.10 | 670.00 | 670.00 | 2.76% | 687,727 |
| Nov 9, 2025 | 659.70 | 664.00 | 642.30 | 652.00 | 652.00 | -1.17% | 385,858 |
| Nov 6, 2025 | 690.00 | 693.00 | 639.70 | 659.70 | 659.70 | -3.55% | 11,205,540 |
| Nov 5, 2025 | 662.20 | 692.00 | 659.00 | 684.00 | 684.00 | 3.29% | 1,015,588 |
| Nov 4, 2025 | 677.00 | 678.60 | 650.10 | 662.20 | 662.20 | -2.19% | 1,019,130 |
| Nov 3, 2025 | 685.00 | 685.00 | 667.00 | 677.00 | 677.00 | - | 1,677,277 |
| Nov 2, 2025 | 662.60 | 682.90 | 655.00 | 677.00 | 677.00 | 2.58% | 355,540 |
| Oct 30, 2025 | 648.40 | 689.00 | 632.10 | 660.00 | 660.00 | 2.48% | 1,428,874 |
| Oct 29, 2025 | 657.00 | 660.00 | 632.30 | 644.00 | 644.00 | -0.77% | 1,663,279 |
| Oct 28, 2025 | 661.40 | 661.40 | 632.40 | 649.00 | 649.00 | - | 2,335,846 |
| Oct 27, 2025 | 659.00 | 659.00 | 634.50 | 649.00 | 649.00 | -1.52% | 1,814,373 |
| Oct 26, 2025 | 668.30 | 684.90 | 643.40 | 659.00 | 659.00 | -0.90% | 454,537 |
| Oct 23, 2025 | 669.40 | 676.70 | 658.90 | 665.00 | 665.00 | -0.66% | 871,873 |
| Oct 22, 2025 | 669.40 | 680.00 | 645.60 | 669.40 | 669.40 | - | 1,743,573 |
| Oct 21, 2025 | 659.00 | 670.00 | 641.00 | 669.40 | 669.40 | 1.58% | 617,427 |
| Oct 20, 2025 | 639.30 | 680.00 | 639.30 | 659.00 | 659.00 | -1.05% | 1,200,927 |
| Oct 19, 2025 | 653.00 | 677.00 | 623.70 | 666.00 | 666.00 | 1.99% | 394,020 |