Meshek Energy - Renewable Energies Ltd. (TLV:MSKE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,323.00
+16.00 (1.22%)
Apr 28, 2026, 5:29 PM IDT
TLV:MSKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,307.00 | 1,399.00 | 1,295.00 | 1,382.00 | - | 5.74% | 427,003 |
| Apr 27, 2026 | 1,194.00 | 1,313.00 | 1,194.00 | 1,307.00 | 1,307.00 | 9.56% | 1,212,348 |
| Apr 24, 2026 | 1,140.00 | 1,205.00 | 1,140.00 | 1,193.00 | 1,193.00 | 3.29% | 657,635 |
| Apr 23, 2026 | 1,072.00 | 1,165.00 | 1,072.00 | 1,155.00 | 1,155.00 | 7.84% | 934,345 |
| Apr 20, 2026 | 1,116.00 | 1,116.00 | 1,071.00 | 1,071.00 | 1,071.00 | -4.03% | 1,091,706 |
| Apr 17, 2026 | 1,100.00 | 1,131.00 | 1,086.00 | 1,116.00 | 1,116.00 | 1.45% | 757,833 |
| Apr 16, 2026 | 1,179.00 | 1,184.00 | 1,100.00 | 1,100.00 | 1,100.00 | -6.38% | 678,671 |
| Apr 15, 2026 | 1,200.00 | 1,200.00 | 1,163.00 | 1,175.00 | 1,175.00 | -2.08% | 684,205 |
| Apr 14, 2026 | 1,182.00 | 1,200.00 | 1,153.00 | 1,200.00 | 1,200.00 | 1.52% | 683,507 |
| Apr 13, 2026 | 1,224.00 | 1,224.00 | 1,161.00 | 1,182.00 | 1,182.00 | -3.82% | 643,316 |
| Apr 10, 2026 | 1,200.00 | 1,232.00 | 1,186.00 | 1,229.00 | 1,229.00 | 3.28% | 803,668 |
| Apr 9, 2026 | 1,094.00 | 1,196.00 | 1,084.00 | 1,190.00 | 1,190.00 | 9.78% | 1,654,257 |
| Apr 6, 2026 | 1,100.00 | 1,104.00 | 1,070.00 | 1,084.00 | 1,084.00 | -1.45% | 351,402 |
| Apr 3, 2026 | 1,105.00 | 1,144.00 | 1,089.00 | 1,100.00 | 1,100.00 | 0.82% | 353,333 |
| Mar 31, 2026 | 1,055.00 | 1,100.00 | 1,042.00 | 1,091.00 | 1,091.00 | 3.41% | 1,096,197 |
| Mar 30, 2026 | 1,090.00 | 1,090.00 | 1,029.00 | 1,055.00 | 1,055.00 | -3.21% | 2,037,831 |
| Mar 27, 2026 | 1,087.00 | 1,116.00 | 1,047.00 | 1,090.00 | 1,090.00 | -1.18% | 3,451,921 |
| Mar 26, 2026 | 1,093.00 | 1,115.00 | 1,054.00 | 1,103.00 | 1,103.00 | 0.91% | 1,719,903 |
| Mar 25, 2026 | 1,080.00 | 1,106.00 | 1,034.00 | 1,093.00 | 1,093.00 | 1.20% | 1,026,622 |
| Mar 24, 2026 | 1,132.00 | 1,132.00 | 1,037.00 | 1,080.00 | 1,080.00 | -4.59% | 1,269,903 |
| Mar 23, 2026 | 1,270.00 | 1,314.00 | 1,132.00 | 1,132.00 | 1,132.00 | -11.56% | 1,671,612 |
| Mar 20, 2026 | 1,287.00 | 1,325.00 | 1,248.00 | 1,280.00 | 1,280.00 | 1.59% | 9,760,517 |
| Mar 19, 2026 | 1,232.00 | 1,296.00 | 1,231.00 | 1,260.00 | 1,260.00 | 2.27% | 720,113 |
| Mar 18, 2026 | 1,284.00 | 1,324.00 | 1,214.00 | 1,232.00 | 1,232.00 | -4.05% | 745,198 |
| Mar 17, 2026 | 1,234.00 | 1,315.00 | 1,226.00 | 1,284.00 | 1,284.00 | 4.05% | 1,608,268 |
| Mar 16, 2026 | 1,175.00 | 1,245.00 | 1,175.00 | 1,234.00 | 1,234.00 | 3.35% | 1,100,929 |
| Mar 13, 2026 | 1,213.00 | 1,220.00 | 1,171.00 | 1,194.00 | 1,194.00 | -1.49% | 778,012 |
| Mar 12, 2026 | 1,321.00 | 1,321.00 | 1,209.00 | 1,212.00 | 1,212.00 | -7.06% | 1,762,157 |
| Mar 11, 2026 | 1,266.00 | 1,318.00 | 1,209.00 | 1,304.00 | 1,304.00 | 3.08% | 1,470,259 |
| Mar 10, 2026 | 1,300.00 | 1,304.00 | 1,248.00 | 1,265.00 | 1,265.00 | -0.55% | 795,425 |
| Mar 9, 2026 | 1,266.00 | 1,325.00 | 1,225.00 | 1,272.00 | 1,272.00 | -0.16% | 1,464,814 |
| 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 |