Maslavi Construction Company Ltd (TLV:MSLA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,393.00
-18.00 (-1.28%)
Apr 28, 2026, 5:24 PM IDT
TLV:MSLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,413.00 | 1,414.00 | 1,376.00 | 1,411.00 | 1,411.00 | -0.14% | 3,891 |
| Apr 24, 2026 | 1,446.00 | 1,417.00 | 1,376.00 | 1,413.00 | 1,413.00 | -2.28% | 2,657 |
| Apr 23, 2026 | 1,460.00 | 1,460.00 | 1,430.00 | 1,446.00 | 1,446.00 | -0.96% | 6,142 |
| Apr 20, 2026 | 1,519.00 | 1,620.00 | 1,434.00 | 1,460.00 | 1,460.00 | -3.88% | 3,629 |
| Apr 17, 2026 | 1,415.00 | 1,563.00 | 1,415.00 | 1,519.00 | 1,519.00 | 0.66% | 2,806 |
| Apr 16, 2026 | 1,506.00 | 1,530.00 | 1,488.00 | 1,509.00 | 1,509.00 | 0.20% | 1,663 |
| Apr 15, 2026 | 1,568.00 | 1,568.00 | 1,491.00 | 1,506.00 | 1,506.00 | -0.59% | 1,097 |
| Apr 14, 2026 | 1,500.00 | 1,532.00 | 1,478.00 | 1,515.00 | 1,515.00 | 1.00% | 1,788 |
| Apr 13, 2026 | 1,454.00 | 1,554.00 | 1,434.00 | 1,500.00 | 1,500.00 | 3.16% | 3,506 |
| Apr 10, 2026 | 1,540.00 | 1,540.00 | 1,440.00 | 1,454.00 | 1,454.00 | -2.22% | 1,341 |
| Apr 9, 2026 | 1,538.00 | 1,580.00 | 1,434.00 | 1,487.00 | 1,487.00 | -3.32% | 9,609 |
| Apr 6, 2026 | 1,565.00 | 1,565.00 | 1,530.00 | 1,538.00 | 1,538.00 | -1.73% | 1,209 |
| Apr 3, 2026 | 1,543.00 | 1,580.00 | 1,523.00 | 1,565.00 | 1,565.00 | 1.43% | 1,271 |
| Mar 31, 2026 | 1,489.00 | 1,575.00 | 1,467.00 | 1,543.00 | 1,543.00 | 3.63% | 3,509 |
| Mar 30, 2026 | 1,568.00 | 1,559.00 | 1,443.00 | 1,489.00 | 1,489.00 | -5.04% | 3,764 |
| Mar 27, 2026 | 1,495.00 | 1,649.00 | 1,473.00 | 1,568.00 | 1,568.00 | 4.88% | 2,755 |
| Mar 26, 2026 | 1,508.00 | 1,510.00 | 1,450.00 | 1,495.00 | 1,495.00 | -0.86% | 1,302 |
| Mar 25, 2026 | 1,512.00 | 1,653.00 | 1,486.00 | 1,508.00 | 1,508.00 | -0.26% | 374 |
| Mar 24, 2026 | 1,655.00 | 1,655.00 | 1,462.00 | 1,512.00 | 1,512.00 | 1.27% | 1,774 |
| Mar 23, 2026 | 1,488.00 | 1,519.00 | 1,458.00 | 1,493.00 | 1,493.00 | 0.34% | 3,549 |
| Mar 20, 2026 | 1,450.00 | 1,500.00 | 1,450.00 | 1,488.00 | 1,488.00 | 2.62% | 360 |
| Mar 19, 2026 | 1,447.00 | 1,463.00 | 1,427.00 | 1,450.00 | 1,450.00 | 0.21% | 1,530 |
| Mar 18, 2026 | 1,480.00 | 1,480.00 | 1,438.00 | 1,447.00 | 1,447.00 | 0.42% | 1,327 |
| Mar 17, 2026 | 1,445.00 | 1,485.00 | 1,394.00 | 1,441.00 | 1,441.00 | -0.28% | 1,542 |
| Mar 16, 2026 | 1,480.00 | 1,482.00 | 1,429.00 | 1,445.00 | 1,445.00 | -3.99% | 2,806 |
| Mar 13, 2026 | 1,495.00 | 1,517.00 | 1,493.00 | 1,505.00 | 1,505.00 | 0.67% | 345 |
| Mar 12, 2026 | 1,492.00 | 1,520.00 | 1,467.00 | 1,495.00 | 1,495.00 | 0.20% | 873 |
| Mar 11, 2026 | 1,560.00 | 1,560.00 | 1,463.00 | 1,492.00 | 1,492.00 | 2.40% | 457 |
| Mar 10, 2026 | 1,476.00 | 1,479.00 | 1,450.00 | 1,457.00 | 1,457.00 | -1.29% | 3,518 |
| Mar 9, 2026 | 1,550.00 | 1,550.00 | 1,450.00 | 1,476.00 | 1,476.00 | -4.09% | 6,506 |
| Mar 6, 2026 | 1,532.00 | 1,549.00 | 1,511.00 | 1,539.00 | 1,539.00 | 0.46% | 713 |
| Mar 5, 2026 | 1,495.00 | 1,580.00 | 1,508.00 | 1,532.00 | 1,532.00 | 2.47% | 1,766 |
| Mar 4, 2026 | 1,580.00 | 1,580.00 | 1,491.00 | 1,495.00 | 1,495.00 | 0.20% | 2,425 |
| Mar 2, 2026 | 1,418.00 | 1,579.00 | 1,418.00 | 1,492.00 | 1,492.00 | 5.22% | 6,056 |
| Feb 27, 2026 | 1,459.00 | 1,459.00 | 1,400.00 | 1,418.00 | 1,418.00 | -2.81% | 483 |
| Feb 26, 2026 | 1,478.00 | 1,518.00 | 1,416.00 | 1,459.00 | 1,459.00 | -1.29% | 4,140 |
| Feb 25, 2026 | 1,518.00 | 1,518.00 | 1,451.00 | 1,478.00 | 1,478.00 | -2.05% | 7,831 |
| Feb 24, 2026 | 1,518.00 | 1,518.00 | 1,448.00 | 1,509.00 | 1,509.00 | 0.27% | 1,698 |
| Feb 23, 2026 | 1,518.00 | 1,515.00 | 1,500.00 | 1,505.00 | 1,505.00 | -0.86% | 481 |
| Feb 20, 2026 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | - | 331 |
| Feb 19, 2026 | 1,509.00 | 1,550.00 | 1,509.00 | 1,518.00 | 1,518.00 | 0.60% | 3,497 |
| Feb 18, 2026 | 1,511.00 | 1,560.00 | 1,500.00 | 1,509.00 | 1,509.00 | -0.13% | 8,462 |
| Feb 17, 2026 | 1,552.00 | 1,552.00 | 1,500.00 | 1,511.00 | 1,511.00 | -2.64% | 3,336 |
| Feb 16, 2026 | 1,542.00 | 1,559.00 | 1,524.00 | 1,552.00 | 1,552.00 | 0.65% | 1,460 |
| Feb 13, 2026 | 1,527.00 | 1,554.00 | 1,527.00 | 1,542.00 | 1,542.00 | 0.98% | 1,174 |
| Feb 12, 2026 | 1,564.00 | 1,560.00 | 1,518.00 | 1,527.00 | 1,527.00 | -2.37% | 5,075 |
| Feb 11, 2026 | 1,560.00 | 1,572.00 | 1,560.00 | 1,564.00 | 1,564.00 | -0.45% | 163 |
| Feb 10, 2026 | 1,571.00 | 1,589.00 | 1,560.00 | 1,571.00 | 1,571.00 | - | 3,315 |
| Feb 9, 2026 | 1,583.00 | 1,615.00 | 1,565.00 | 1,571.00 | 1,571.00 | -0.76% | 7,918 |
| Feb 6, 2026 | 1,589.00 | 1,589.00 | 1,581.00 | 1,583.00 | 1,583.00 | -0.38% | 340 |
| Feb 5, 2026 | 1,628.00 | 1,628.00 | 1,580.00 | 1,589.00 | 1,589.00 | -2.40% | 8,193 |
| Feb 4, 2026 | 1,622.00 | 1,660.00 | 1,622.00 | 1,628.00 | 1,628.00 | -1.09% | 1,075 |
| Feb 3, 2026 | 1,628.00 | 1,737.00 | 1,622.00 | 1,646.00 | 1,646.00 | 1.11% | 2,049 |
| Feb 2, 2026 | 1,642.00 | 1,635.00 | 1,621.00 | 1,628.00 | 1,628.00 | -0.85% | 1,414 |
| Jan 30, 2026 | 1,656.00 | 1,658.00 | 1,622.00 | 1,642.00 | 1,642.00 | -0.85% | 2,191 |
| Jan 29, 2026 | 1,687.00 | 1,687.00 | 1,650.00 | 1,656.00 | 1,656.00 | -1.84% | 872 |
| Jan 28, 2026 | 1,690.00 | 1,690.00 | 1,645.00 | 1,687.00 | 1,687.00 | -0.18% | 13,818 |
| Jan 27, 2026 | 1,700.00 | 1,710.00 | 1,675.00 | 1,690.00 | 1,690.00 | -0.59% | 1,595 |
| Jan 26, 2026 | 1,717.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.99% | 579 |
| Jan 23, 2026 | 1,690.00 | 1,717.00 | 1,690.00 | 1,717.00 | 1,717.00 | 1.60% | 433 |
| Jan 22, 2026 | 1,690.00 | 1,720.00 | 1,677.00 | 1,690.00 | 1,690.00 | - | 6,092 |
| Jan 21, 2026 | 1,724.00 | 1,724.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.35% | 896 |
| Jan 20, 2026 | 1,717.00 | 1,724.00 | 1,690.00 | 1,696.00 | 1,696.00 | -1.22% | 1,885 |
| Jan 19, 2026 | 1,706.00 | 1,725.00 | 1,703.00 | 1,717.00 | 1,717.00 | 0.64% | 868 |
| Jan 16, 2026 | 1,767.00 | 1,767.00 | 1,677.00 | 1,706.00 | 1,706.00 | 1.01% | 1,895 |
| Jan 15, 2026 | 1,688.00 | 1,735.00 | 1,684.00 | 1,689.00 | 1,689.00 | 0.06% | 4,235 |
| Jan 14, 2026 | 1,695.00 | 1,696.00 | 1,679.00 | 1,688.00 | 1,688.00 | -0.41% | 2,338 |
| Jan 13, 2026 | 1,748.00 | 1,748.00 | 1,670.00 | 1,695.00 | 1,695.00 | -3.03% | 6,803 |
| Jan 12, 2026 | 1,730.00 | 1,759.00 | 1,729.00 | 1,748.00 | 1,748.00 | 1.04% | 3,571 |
| Jan 9, 2026 | 1,760.00 | 1,760.00 | 1,716.00 | 1,730.00 | 1,730.00 | 0.64% | 4,070 |
| Jan 8, 2026 | 1,720.00 | 1,730.00 | 1,691.00 | 1,719.00 | 1,719.00 | 0.76% | 2,895 |
| Jan 7, 2026 | 1,725.00 | 1,725.00 | 1,700.00 | 1,706.00 | 1,706.00 | 0.83% | 4,739 |
| Jan 6, 2026 | 1,612.00 | 1,705.00 | 1,630.00 | 1,692.00 | 1,692.00 | 4.96% | 10,566 |
| Jan 5, 2026 | 1,550.00 | 1,656.00 | 1,550.00 | 1,612.00 | 1,612.00 | 4.00% | 8,546 |
| Jan 1, 2026 | 1,525.00 | 1,741.00 | 1,525.00 | 1,550.00 | 1,550.00 | 1.64% | 6,688 |
| Dec 31, 2025 | 1,534.00 | 1,534.00 | 1,520.00 | 1,525.00 | 1,525.00 | -0.59% | 2,253 |
| Dec 30, 2025 | 1,479.00 | 1,749.00 | 1,448.00 | 1,534.00 | 1,534.00 | 3.72% | 3,684 |
| Dec 29, 2025 | 1,471.00 | 1,511.00 | 1,452.00 | 1,479.00 | 1,479.00 | 0.54% | 3,066 |
| Dec 28, 2025 | 1,508.00 | 1,508.00 | 1,455.00 | 1,471.00 | 1,471.00 | -2.45% | 673 |
| Dec 25, 2025 | 1,534.00 | 1,535.00 | 1,488.00 | 1,508.00 | 1,508.00 | -1.69% | 2,078 |
| Dec 24, 2025 | 1,535.00 | 1,543.00 | 1,516.00 | 1,534.00 | 1,534.00 | -0.07% | 2,514 |
| Dec 23, 2025 | 1,540.00 | 1,540.00 | 1,524.00 | 1,535.00 | 1,535.00 | -0.20% | 10,681 |
| Dec 22, 2025 | 1,539.00 | 1,539.00 | 1,502.00 | 1,538.00 | 1,538.00 | -0.06% | 18,677 |
| Dec 21, 2025 | 1,598.00 | 1,598.00 | 1,539.00 | 1,539.00 | 1,539.00 | -1.03% | 1,459 |
| Dec 18, 2025 | 1,586.00 | 1,586.00 | 1,500.00 | 1,555.00 | 1,555.00 | -1.95% | 4,062 |
| Dec 17, 2025 | 1,598.00 | 1,598.00 | 1,580.00 | 1,586.00 | 1,586.00 | -0.75% | 410 |
| Dec 16, 2025 | 1,594.00 | 1,604.00 | 1,584.00 | 1,598.00 | 1,598.00 | 0.25% | 4,886 |
| Dec 15, 2025 | 1,592.00 | 1,608.00 | 1,592.00 | 1,594.00 | 1,594.00 | 0.13% | 3,190 |
| Dec 14, 2025 | 1,593.00 | 1,594.00 | 1,585.00 | 1,592.00 | 1,592.00 | -0.06% | 1,563 |
| Dec 11, 2025 | 1,571.00 | 1,641.00 | 1,571.00 | 1,593.00 | 1,593.00 | 1.40% | 959 |
| Dec 10, 2025 | 1,650.00 | 1,650.00 | 1,548.00 | 1,571.00 | 1,571.00 | 1.49% | 1,033 |
| Dec 9, 2025 | 1,553.00 | 1,562.00 | 1,503.00 | 1,548.00 | 1,548.00 | -0.83% | 9,060 |
| Dec 8, 2025 | 1,592.00 | 1,610.00 | 1,544.00 | 1,561.00 | 1,561.00 | -1.95% | 9,190 |
| Dec 7, 2025 | 1,598.00 | 1,678.00 | 1,567.00 | 1,592.00 | 1,592.00 | 1.53% | 2,129 |
| Dec 4, 2025 | 1,591.00 | 1,594.00 | 1,551.00 | 1,568.00 | 1,568.00 | -1.45% | 1,335 |
| Dec 3, 2025 | 1,574.00 | 1,608.00 | 1,540.00 | 1,591.00 | 1,591.00 | 1.08% | 4,451 |
| Dec 2, 2025 | 1,601.00 | 1,601.00 | 1,561.00 | 1,574.00 | 1,574.00 | -1.69% | 284 |
| Dec 1, 2025 | 1,623.00 | 1,623.00 | 1,587.00 | 1,601.00 | 1,601.00 | -1.36% | 1,936 |
| Nov 30, 2025 | 1,626.00 | 1,626.00 | 1,611.00 | 1,623.00 | 1,623.00 | -0.18% | 955 |
| Nov 27, 2025 | 1,627.00 | 1,628.00 | 1,625.00 | 1,626.00 | 1,626.00 | -0.06% | 386 |