Massivit 3D Printing Technologies Ltd (TLV:MSVT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 108.20
-7.00 (-6.08%)
Apr 28, 2026, 5:29 PM IDT
TLV:MSVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 115.80 | 115.80 | 105.80 | 108.20 | 108.20 | -6.08% | 488,116 |
| Apr 27, 2026 | 123.00 | 123.00 | 114.00 | 115.20 | 115.20 | -6.49% | 218,798 |
| Apr 24, 2026 | 126.70 | 127.40 | 120.10 | 123.20 | 123.20 | -2.76% | 124,699 |
| Apr 23, 2026 | 120.10 | 130.70 | 118.80 | 126.70 | 126.70 | 3.60% | 308,167 |
| Apr 20, 2026 | 141.00 | 141.00 | 122.00 | 122.30 | 122.30 | -9.27% | 1,002,807 |
| Apr 17, 2026 | 149.50 | 149.50 | 131.60 | 134.80 | 134.80 | -2.67% | 1,513,010 |
| Apr 16, 2026 | 154.20 | 161.00 | 136.20 | 138.50 | 138.50 | -11.84% | 440,503 |
| Apr 15, 2026 | 164.80 | 166.00 | 151.00 | 157.10 | 157.10 | -5.48% | 806,880 |
| Apr 14, 2026 | 176.70 | 179.60 | 160.70 | 166.20 | 166.20 | -5.94% | 425,338 |
| Apr 13, 2026 | 185.30 | 195.00 | 175.30 | 176.70 | 176.70 | -4.64% | 466,422 |
| Apr 10, 2026 | 197.00 | 214.80 | 183.60 | 185.30 | 185.30 | -4.24% | 655,580 |
| Apr 9, 2026 | 199.00 | 200.00 | 175.00 | 193.50 | 193.50 | -11.08% | 1,422,247 |
| Apr 6, 2026 | 181.00 | 244.80 | 170.00 | 217.60 | 217.60 | 41.21% | 3,197,586 |
| Apr 3, 2026 | 94.00 | 157.00 | 90.20 | 154.10 | 154.10 | 46.07% | 1,438,806 |
| Mar 31, 2026 | 133.50 | 133.50 | 103.00 | 105.50 | 105.50 | -20.97% | 658,297 |
| Mar 30, 2026 | 88.00 | 150.00 | 88.00 | 133.50 | 133.50 | 54.69% | 890,513 |
| Mar 27, 2026 | 88.00 | 87.00 | 83.50 | 86.30 | 86.30 | -1.93% | 1,790 |
| Mar 26, 2026 | 85.30 | 90.00 | 87.70 | 88.00 | 88.00 | 3.17% | 14,222 |
| Mar 25, 2026 | 82.50 | 86.20 | 84.20 | 85.30 | 85.30 | 3.39% | 25,001 |
| Mar 24, 2026 | 83.60 | 83.60 | 81.10 | 82.50 | 82.50 | -1.08% | 45,849 |
| Mar 23, 2026 | 92.00 | 90.00 | 83.00 | 83.40 | 83.40 | -9.35% | 133,058 |
| Mar 20, 2026 | 91.80 | 93.90 | 91.30 | 92.00 | 92.00 | 0.22% | 21,852 |
| Mar 19, 2026 | 88.30 | 94.00 | 87.00 | 91.80 | 91.80 | 3.96% | 44,616 |
| Mar 18, 2026 | 85.50 | 95.00 | 84.90 | 88.30 | 88.30 | 3.27% | 261,392 |
| Mar 17, 2026 | 88.30 | 88.50 | 84.00 | 85.50 | 85.50 | -3.17% | 115,237 |
| Mar 16, 2026 | 88.10 | 93.00 | 85.70 | 88.30 | 88.30 | 0.23% | 237,080 |
| Mar 13, 2026 | 91.50 | 91.50 | 85.60 | 88.10 | 88.10 | -3.72% | 43,565 |
| Mar 12, 2026 | 80.60 | 93.00 | 81.90 | 91.50 | 91.50 | 13.52% | 194,083 |
| Mar 11, 2026 | 85.00 | 85.60 | 80.00 | 80.60 | 80.60 | -5.18% | 56,678 |
| Mar 10, 2026 | 82.90 | 89.00 | 82.90 | 85.00 | 85.00 | 2.53% | 7,895 |
| Mar 9, 2026 | 86.80 | 86.80 | 82.30 | 82.90 | 82.90 | -4.49% | 73,268 |
| Mar 6, 2026 | 87.00 | 87.00 | 86.60 | 86.80 | 86.80 | 0.81% | 8,682 |
| Mar 5, 2026 | 90.70 | 90.70 | 85.00 | 86.10 | 86.10 | -3.37% | 121,942 |
| Mar 4, 2026 | 90.10 | 90.10 | 87.60 | 89.10 | 89.10 | -1.11% | 40,790 |
| Mar 2, 2026 | 91.00 | 93.00 | 90.00 | 90.10 | 90.10 | 5.63% | 139,986 |
| Feb 27, 2026 | 94.60 | 96.00 | 84.50 | 85.30 | 85.30 | -8.28% | 83,490 |
| Feb 26, 2026 | 80.00 | 97.50 | 76.80 | 93.00 | 93.00 | 16.25% | 619,595 |
| Feb 25, 2026 | 82.80 | 90.00 | 77.50 | 80.00 | 80.00 | -3.38% | 86,065 |
| Feb 24, 2026 | 87.60 | 87.60 | 82.00 | 82.80 | 82.80 | -7.17% | 91,392 |
| Feb 23, 2026 | 94.00 | 94.00 | 87.80 | 89.20 | 89.20 | -5.11% | 126,508 |
| Feb 20, 2026 | 88.60 | 95.30 | 85.50 | 94.00 | 94.00 | 6.09% | 90,509 |
| Feb 19, 2026 | 90.80 | 94.90 | 87.50 | 88.60 | 88.60 | -2.42% | 147,773 |
| Feb 18, 2026 | 97.40 | 97.40 | 90.00 | 90.80 | 90.80 | -6.78% | 96,673 |
| Feb 17, 2026 | 100.00 | 101.80 | 93.40 | 97.40 | 97.40 | -4.32% | 392,591 |
| Feb 16, 2026 | 90.70 | 118.00 | 90.70 | 101.80 | 101.80 | 18.51% | 1,393,714 |
| Feb 13, 2026 | 84.50 | 89.10 | 84.30 | 85.90 | 85.90 | 1.66% | 41,437 |
| Feb 12, 2026 | 89.40 | 89.80 | 83.20 | 84.50 | 84.50 | -5.48% | 65,230 |
| Feb 11, 2026 | 93.60 | 94.10 | 88.00 | 89.40 | 89.40 | -4.49% | 114,099 |
| Feb 10, 2026 | 96.90 | 96.90 | 93.30 | 93.60 | 93.60 | -3.41% | 19,161 |
| Feb 9, 2026 | 98.50 | 100.00 | 92.00 | 96.90 | 96.90 | -1.62% | 110,127 |
| Feb 6, 2026 | 100.30 | 99.00 | 98.00 | 98.50 | 98.50 | -1.79% | 23,849 |
| Feb 5, 2026 | 103.90 | 103.90 | 99.00 | 100.30 | 100.30 | 2.24% | 120,450 |
| Feb 4, 2026 | 105.40 | 107.50 | 94.00 | 98.10 | 98.10 | -8.66% | 208,437 |
| Feb 3, 2026 | 98.50 | 114.00 | 96.60 | 107.40 | 107.40 | 10.72% | 448,083 |
| Feb 2, 2026 | 97.00 | 100.90 | 88.10 | 97.00 | 97.00 | -2.41% | 210,987 |
| Jan 30, 2026 | 111.00 | 118.00 | 96.00 | 99.40 | 99.40 | -10.37% | 131,396 |
| Jan 29, 2026 | 121.90 | 127.00 | 106.00 | 110.90 | 110.90 | -8.27% | 354,703 |
| Jan 28, 2026 | 128.00 | 140.00 | 101.20 | 120.90 | 120.90 | 2.54% | 2,385,320 |
| Jan 27, 2026 | 72.20 | 120.00 | 72.60 | 117.90 | 117.90 | 63.30% | 1,637,358 |
| Jan 26, 2026 | 70.40 | 73.00 | 71.30 | 72.20 | 72.20 | 2.56% | 15,998 |
| Jan 21, 2026 | 70.20 | 70.60 | 70.50 | 70.40 | 70.40 | 0.28% | 1,758 |
| Jan 20, 2026 | 73.20 | 71.00 | 69.00 | 70.20 | 70.20 | -4.10% | 7,006 |
| Jan 19, 2026 | 74.70 | 73.40 | 73.20 | 73.20 | 73.20 | -2.01% | 27,266 |
| Jan 12, 2026 | 72.40 | 75.70 | 72.60 | 74.70 | 74.70 | 3.18% | 45,833 |
| Jan 8, 2026 | 70.90 | 74.50 | 73.30 | 72.40 | 72.40 | 2.12% | 1,380 |
| Jan 7, 2026 | 70.40 | 71.20 | 70.80 | 70.90 | 70.90 | 0.71% | 13,458 |
| Jan 6, 2026 | 69.70 | 70.70 | 69.70 | 70.40 | 70.40 | 1.00% | 17,683 |
| Jan 5, 2026 | 74.00 | 77.70 | 66.70 | 69.70 | 69.70 | -5.81% | 114,235 |
| Jan 1, 2026 | 72.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.78% | 5,000 |
| Dec 31, 2025 | 70.40 | 72.50 | 70.40 | 72.00 | 72.00 | 0.42% | 42,403 |
| Dec 30, 2025 | 74.10 | 72.00 | 71.50 | 71.70 | 71.70 | -3.24% | 12,566 |
| Dec 29, 2025 | 73.90 | 74.90 | 72.90 | 74.10 | 74.10 | 2.07% | 51,312 |
| Dec 28, 2025 | 69.30 | 74.90 | 68.20 | 72.60 | 72.60 | 4.76% | 140,174 |
| Dec 25, 2025 | 69.20 | 69.50 | 69.20 | 69.30 | 69.30 | 0.14% | 51,382 |
| Dec 24, 2025 | 70.30 | 69.30 | 69.10 | 69.20 | 69.20 | -1.56% | 9,004 |
| Dec 23, 2025 | 70.50 | 71.00 | 69.10 | 70.30 | 70.30 | 0.29% | 22,640 |
| Dec 22, 2025 | 72.90 | 71.70 | 69.20 | 70.10 | 70.10 | -3.84% | 48,160 |
| Dec 21, 2025 | 72.70 | 73.30 | 72.70 | 72.90 | 72.90 | 0.28% | 24,642 |
| Dec 18, 2025 | 73.10 | 73.80 | 71.70 | 72.70 | 72.70 | -0.55% | 43,000 |
| Dec 17, 2025 | 72.90 | 73.10 | 73.10 | 73.10 | 73.10 | 0.27% | 9,673 |
| Dec 16, 2025 | 73.80 | 74.20 | 72.50 | 72.90 | 72.90 | -1.22% | 27,739 |
| Dec 14, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - | 3,788 |
| Dec 11, 2025 | 75.90 | 74.50 | 73.00 | 73.80 | 73.80 | -2.77% | 55,954 |
| Dec 10, 2025 | 80.00 | 81.00 | 74.00 | 75.90 | 75.90 | -6.30% | 84,811 |
| Dec 9, 2025 | 81.20 | 79.00 | 79.00 | 81.00 | 81.00 | -0.25% | 211 |
| Dec 7, 2025 | 82.20 | 82.20 | 79.00 | 81.20 | 81.20 | -1.22% | 38,474 |
| Dec 4, 2025 | 75.30 | 85.00 | 76.80 | 82.20 | 82.20 | 9.16% | 25,231 |
| Dec 3, 2025 | 74.00 | 77.50 | 74.00 | 75.30 | 75.30 | 0.67% | 51,346 |
| Dec 2, 2025 | 74.20 | 76.40 | 74.50 | 74.80 | 74.80 | 0.81% | 66,621 |
| Nov 30, 2025 | 77.50 | 75.10 | 73.00 | 74.20 | 74.20 | -4.26% | 23,455 |
| Nov 27, 2025 | 78.00 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | 13,000 |
| Nov 25, 2025 | 74.70 | 78.00 | 74.70 | 78.00 | 78.00 | 4.42% | 3,268 |
| Nov 24, 2025 | 75.70 | 78.90 | 74.30 | 74.70 | 74.70 | -1.32% | 20,214 |
| Nov 23, 2025 | 78.80 | 75.90 | 75.50 | 75.70 | 75.70 | -3.93% | 30,515 |
| Nov 20, 2025 | 76.60 | 78.80 | 78.80 | 78.80 | 78.80 | 2.87% | 5,875 |
| Nov 19, 2025 | 77.10 | 76.90 | 76.00 | 76.60 | 76.60 | -0.65% | 45,464 |
| Nov 17, 2025 | 79.50 | 79.80 | 76.10 | 77.10 | 77.10 | -3.02% | 67,112 |
| Nov 16, 2025 | 79.90 | 80.30 | 78.70 | 79.50 | 79.50 | -0.50% | 28,000 |
| Nov 13, 2025 | 81.40 | 89.00 | 72.00 | 79.90 | 79.90 | -3.62% | 88,566 |
| Nov 12, 2025 | 79.20 | 84.00 | 81.50 | 82.90 | 82.90 | 4.67% | 8,907 |