Meshek Energy - Renewable Energies Ltd. (TLV:MSKE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 690.00
+42.40 (6.55%)
Dec 4, 2025, 5:24 PM IDT
TLV:MSKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 660.00 | 679.80 | 645.70 | 653.00 | 653.00 | -1.06% | 1,372,012 |
| Oct 15, 2025 | 680.80 | 692.20 | 647.00 | 660.00 | 660.00 | -3.06% | 1,987,715 |
| Oct 12, 2025 | 647.10 | 700.00 | 645.90 | 680.80 | 680.80 | 4.42% | 1,366,527 |
| Oct 9, 2025 | 600.00 | 671.40 | 600.00 | 652.00 | 652.00 | 7.77% | 4,044,725 |
| Oct 8, 2025 | 565.10 | 619.80 | 565.10 | 605.00 | 605.00 | 7.38% | 2,432,956 |
| Oct 5, 2025 | 549.00 | 583.30 | 533.00 | 563.40 | 563.40 | 2.62% | 747,281 |
| Sep 30, 2025 | 514.60 | 574.30 | 514.60 | 549.00 | 549.00 | 6.68% | 1,586,378 |
| Sep 29, 2025 | 531.60 | 551.40 | 507.40 | 514.60 | 514.60 | -2.72% | 806,547 |
| Sep 28, 2025 | 529.00 | 541.30 | 515.00 | 529.00 | 529.00 | 1.48% | 277,325 |
| Sep 25, 2025 | 505.00 | 531.50 | 500.40 | 521.30 | 521.30 | 4.26% | 886,311 |
| Sep 21, 2025 | 500.00 | 508.20 | 499.80 | 500.00 | 500.00 | - | 886,171 |
| Sep 18, 2025 | 500.50 | 514.10 | 500.00 | 500.00 | 500.00 | -0.10% | 355,162 |
| Sep 17, 2025 | 505.00 | 511.20 | 495.10 | 500.50 | 500.50 | -0.89% | 1,475,772 |
| Sep 16, 2025 | 505.90 | 512.70 | 487.90 | 505.00 | 505.00 | -0.18% | 460,289 |
| Sep 15, 2025 | 500.00 | 512.40 | 493.30 | 505.90 | 505.90 | 1.22% | 1,106,079 |
| Sep 14, 2025 | 490.00 | 500.00 | 485.00 | 499.80 | 499.80 | 3.31% | 417,591 |
| Sep 11, 2025 | 479.90 | 490.00 | 472.00 | 483.80 | 483.80 | 0.81% | 312,868 |
| Sep 10, 2025 | 462.60 | 480.00 | 454.90 | 479.90 | 479.90 | 3.74% | 1,409,103 |
| Sep 9, 2025 | 458.40 | 469.40 | 453.20 | 462.60 | 462.60 | 0.92% | 215,488 |
| Sep 8, 2025 | 470.00 | 470.00 | 437.00 | 458.40 | 458.40 | 1.62% | 249,263 |
| Sep 7, 2025 | 468.00 | 470.10 | 447.00 | 451.10 | 451.10 | 2.15% | 140,586 |
| Sep 4, 2025 | 433.30 | 450.00 | 433.30 | 441.60 | 441.60 | 1.92% | 291,556 |
| Sep 3, 2025 | 430.00 | 436.00 | 425.80 | 433.30 | 433.30 | 0.77% | 258,640 |
| Sep 2, 2025 | 430.00 | 433.70 | 420.00 | 430.00 | 430.00 | - | 512,144 |
| Sep 1, 2025 | 429.70 | 438.00 | 423.40 | 430.00 | 430.00 | 0.07% | 358,878 |
| Aug 31, 2025 | 426.10 | 432.70 | 419.60 | 429.70 | 429.70 | 0.84% | 581,831 |
| Aug 28, 2025 | 438.00 | 445.10 | 425.80 | 426.10 | 426.10 | -2.98% | 269,144 |
| Aug 27, 2025 | 430.70 | 445.10 | 428.90 | 439.20 | 439.20 | 1.97% | 569,677 |
| Aug 26, 2025 | 425.10 | 438.30 | 424.10 | 430.70 | 430.70 | 0.51% | 295,029 |
| Aug 25, 2025 | 446.00 | 446.00 | 425.00 | 428.50 | 428.50 | -2.01% | 306,013 |
| Aug 24, 2025 | 447.60 | 447.60 | 420.10 | 437.30 | 437.30 | -1.82% | 243,646 |
| Aug 21, 2025 | 446.00 | 448.00 | 440.90 | 445.40 | 445.40 | -0.13% | 130,545 |
| Aug 20, 2025 | 453.20 | 467.20 | 444.30 | 446.00 | 446.00 | -1.59% | 1,023,665 |
| Aug 19, 2025 | 450.00 | 459.90 | 395.30 | 453.20 | 453.20 | 0.71% | 825,968 |
| Aug 18, 2025 | 453.70 | 463.10 | 450.00 | 450.00 | 450.00 | -0.82% | 448,901 |
| Aug 17, 2025 | 458.10 | 467.30 | 450.00 | 453.70 | 453.70 | -0.96% | 229,302 |
| Aug 14, 2025 | 475.40 | 492.00 | 450.00 | 458.10 | 458.10 | -3.35% | 1,135,087 |
| Aug 13, 2025 | 459.30 | 474.00 | 455.20 | 474.00 | 474.00 | 3.20% | 1,028,741 |
| Aug 12, 2025 | 459.00 | 468.70 | 454.00 | 459.30 | 459.30 | 0.07% | 862,899 |
| Aug 11, 2025 | 480.00 | 480.00 | 443.10 | 459.00 | 459.00 | 1.10% | 897,774 |
| Aug 10, 2025 | 434.60 | 454.40 | 434.60 | 454.00 | 454.00 | 4.78% | 578,119 |
| Aug 7, 2025 | 427.00 | 440.70 | 427.00 | 433.30 | 433.30 | 1.48% | 2,232,915 |
| Aug 6, 2025 | 424.00 | 431.60 | 419.80 | 427.00 | 427.00 | 0.59% | 444,513 |
| Aug 5, 2025 | 434.90 | 436.30 | 419.70 | 424.50 | 424.50 | -2.39% | 508,267 |
| Aug 4, 2025 | 448.00 | 450.00 | 425.00 | 434.90 | 434.90 | -2.60% | 488,685 |
| Jul 31, 2025 | 434.90 | 448.70 | 434.90 | 446.50 | 446.50 | 2.67% | 914,790 |
| Jul 30, 2025 | 442.50 | 442.50 | 429.90 | 434.90 | 434.90 | -1.72% | 355,903 |
| Jul 29, 2025 | 439.00 | 445.70 | 431.80 | 442.50 | 442.50 | 0.80% | 361,176 |
| Jul 28, 2025 | 438.00 | 456.50 | 429.10 | 439.00 | 439.00 | 0.23% | 1,167,469 |
| Jul 27, 2025 | 435.70 | 441.60 | 427.10 | 438.00 | 438.00 | 0.69% | 489,992 |
| Jul 24, 2025 | 430.00 | 439.30 | 422.80 | 435.00 | 435.00 | 1.16% | 758,880 |
| Jul 23, 2025 | 409.80 | 438.50 | 406.90 | 430.00 | 430.00 | 4.65% | 2,231,258 |
| Jul 22, 2025 | 391.30 | 421.30 | 391.30 | 410.90 | 410.90 | 5.01% | 1,523,433 |
| Jul 21, 2025 | 365.70 | 391.30 | 365.70 | 391.30 | 391.30 | 7.00% | 2,769,706 |
| Jul 20, 2025 | 359.50 | 367.50 | 353.10 | 365.70 | 365.70 | 1.72% | 141,057 |
| Jul 17, 2025 | 358.10 | 368.30 | 354.50 | 359.50 | 359.50 | 0.39% | 3,135,247 |
| Jul 16, 2025 | 355.00 | 364.00 | 350.10 | 358.10 | 358.10 | 0.87% | 244,507 |
| Jul 15, 2025 | 343.10 | 361.30 | 343.10 | 355.00 | 355.00 | 3.47% | 365,287 |
| Jul 14, 2025 | 342.70 | 369.70 | 342.70 | 343.10 | 343.10 | 0.12% | 335,042 |
| Jul 13, 2025 | 351.80 | 351.80 | 334.30 | 342.70 | 342.70 | -2.59% | 148,053 |
| Jul 10, 2025 | 365.00 | 366.50 | 345.30 | 351.80 | 351.80 | -3.62% | 344,103 |
| Jul 9, 2025 | 363.00 | 374.40 | 359.50 | 365.00 | 365.00 | 0.55% | 680,257 |
| Jul 8, 2025 | 353.60 | 363.30 | 351.00 | 363.00 | 363.00 | 2.25% | 1,023,902 |
| Jul 7, 2025 | 355.00 | 365.80 | 352.00 | 355.00 | 355.00 | - | 368,268 |
| Jul 6, 2025 | 355.00 | 359.20 | 352.00 | 355.00 | 355.00 | - | 260,056 |