Matricelf Ltd (TLV:MTLF)
Israel
· Delayed Price · Currency is ILS · Price in ILA 516.70
+2.20 (0.43%)
At close: Dec 4, 2025
Matricelf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 514.50 | 525.00 | 501.10 | 516.70 | 516.70 | 0.43% | 20,884 |
| Dec 3, 2025 | 515.80 | 528.30 | 496.00 | 514.50 | 514.50 | -0.25% | 31,103 |
| Dec 2, 2025 | 501.20 | 529.90 | 499.90 | 515.80 | 515.80 | 2.91% | 34,944 |
| Dec 1, 2025 | 530.00 | 545.00 | 490.10 | 501.20 | 501.20 | -5.06% | 28,338 |
| Nov 30, 2025 | 514.10 | 545.00 | 514.10 | 527.90 | 527.90 | 2.68% | 21,026 |
| Nov 27, 2025 | 530.30 | 540.00 | 499.40 | 514.10 | 514.10 | -3.05% | 30,328 |
| Nov 26, 2025 | 531.00 | 533.60 | 505.10 | 530.30 | 530.30 | -0.13% | 42,304 |
| Nov 25, 2025 | 519.00 | 534.90 | 496.00 | 531.00 | 531.00 | 5.00% | 41,082 |
| Nov 24, 2025 | 512.40 | 534.90 | 499.00 | 505.70 | 505.70 | -1.31% | 74,345 |
| Nov 23, 2025 | 498.00 | 534.90 | 455.00 | 512.40 | 512.40 | 2.87% | 142,309 |
| Nov 20, 2025 | 426.20 | 502.90 | 425.00 | 498.10 | 498.10 | 16.87% | 281,822 |
| Nov 19, 2025 | 431.40 | 434.00 | 420.00 | 426.20 | 426.20 | -1.21% | 8,861 |
| Nov 18, 2025 | 419.90 | 435.00 | 398.40 | 431.40 | 431.40 | 5.74% | 61,935 |
| Nov 17, 2025 | 411.40 | 433.90 | 403.40 | 408.00 | 408.00 | -0.83% | 17,262 |
| Nov 16, 2025 | 415.10 | 430.30 | 405.00 | 411.40 | 411.40 | -4.39% | 12,827 |
| Nov 13, 2025 | 428.20 | 440.00 | 422.60 | 430.30 | 430.30 | 0.49% | 21,188 |
| Nov 12, 2025 | 427.90 | 439.90 | 410.00 | 428.20 | 428.20 | 0.07% | 38,863 |
| Nov 11, 2025 | 431.50 | 440.00 | 412.50 | 427.90 | 427.90 | -0.83% | 38,128 |
| Nov 10, 2025 | 429.20 | 442.00 | 420.00 | 431.50 | 431.50 | 0.54% | 18,554 |
| Nov 9, 2025 | 391.00 | 440.00 | 391.00 | 429.20 | 429.20 | 2.83% | 26,285 |
| Nov 6, 2025 | 440.00 | 464.80 | 401.00 | 417.40 | 417.40 | -4.27% | 387,177 |
| Nov 5, 2025 | 379.40 | 440.00 | 370.00 | 436.00 | 436.00 | 14.92% | 112,062 |
| Nov 4, 2025 | 402.50 | 408.90 | 374.10 | 379.40 | 379.40 | -5.74% | 22,922 |
| Nov 3, 2025 | 417.00 | 417.00 | 400.00 | 402.50 | 402.50 | -1.61% | 27,483 |
| Nov 2, 2025 | 411.40 | 420.00 | 400.00 | 409.10 | 409.10 | -0.56% | 36,958 |
| Oct 30, 2025 | 410.00 | 425.20 | 409.20 | 411.40 | 411.40 | 1.03% | 30,598 |
| Oct 29, 2025 | 415.00 | 415.60 | 403.00 | 407.20 | 407.20 | -1.88% | 41,913 |
| Oct 28, 2025 | 441.00 | 446.20 | 410.50 | 415.00 | 415.00 | -6.09% | 56,654 |
| Oct 27, 2025 | 460.00 | 467.00 | 432.60 | 441.90 | 441.90 | -3.43% | 51,210 |
| Oct 26, 2025 | 445.00 | 460.00 | 438.90 | 457.60 | 457.60 | 7.70% | 46,876 |
| Oct 23, 2025 | 414.00 | 439.00 | 400.00 | 424.90 | 424.90 | 2.63% | 126,252 |
| Oct 22, 2025 | 450.00 | 450.00 | 408.50 | 414.00 | 414.00 | -2.70% | 17,573 |
| Oct 21, 2025 | 450.00 | 450.00 | 419.90 | 425.50 | 425.50 | -1.66% | 14,628 |
| Oct 20, 2025 | 425.00 | 452.00 | 424.90 | 432.70 | 432.70 | 1.81% | 25,362 |
| Oct 19, 2025 | 403.10 | 440.00 | 403.10 | 425.00 | 425.00 | 2.78% | 27,380 |
| Oct 16, 2025 | 411.70 | 433.50 | 402.00 | 413.50 | 413.50 | 0.44% | 40,124 |
| Oct 15, 2025 | 442.70 | 478.00 | 403.00 | 411.70 | 411.70 | -7.00% | 64,326 |
| Oct 12, 2025 | 446.10 | 457.80 | 439.80 | 442.70 | 442.70 | -0.76% | 25,777 |
| Oct 9, 2025 | 445.00 | 460.40 | 441.00 | 446.10 | 446.10 | 1.25% | 47,603 |
| Oct 8, 2025 | 451.30 | 479.00 | 434.60 | 440.60 | 440.60 | -2.37% | 44,430 |
| Oct 5, 2025 | 440.00 | 479.60 | 431.00 | 451.30 | 451.30 | 2.57% | 87,003 |
| Sep 30, 2025 | 403.30 | 455.00 | 403.30 | 440.00 | 440.00 | 9.10% | 193,947 |
| Sep 29, 2025 | 440.00 | 459.30 | 400.80 | 403.30 | 403.30 | -9.70% | 303,566 |
| Sep 28, 2025 | 473.00 | 492.90 | 440.00 | 446.60 | 446.60 | -4.53% | 122,526 |
| Sep 25, 2025 | 509.00 | 530.00 | 461.60 | 467.80 | 467.80 | -7.33% | 138,980 |
| Sep 21, 2025 | 513.80 | 537.50 | 501.10 | 504.80 | 504.80 | -1.75% | 82,971 |
| Sep 18, 2025 | 557.30 | 580.00 | 509.00 | 513.80 | 513.80 | -7.81% | 198,313 |
| Sep 17, 2025 | 563.00 | 587.00 | 550.00 | 557.30 | 557.30 | 2.86% | 200,245 |
| Sep 16, 2025 | 638.50 | 638.60 | 525.00 | 541.80 | 541.80 | -17.22% | 686,244 |
| Sep 15, 2025 | 723.50 | 723.50 | 650.00 | 654.50 | 654.50 | -9.57% | 211,956 |
| Sep 14, 2025 | 700.60 | 732.60 | 700.60 | 723.80 | 723.80 | 3.55% | 107,777 |
| Sep 11, 2025 | 747.00 | 747.00 | 691.60 | 699.00 | 699.00 | -4.36% | 94,253 |
| Sep 10, 2025 | 774.50 | 774.50 | 719.80 | 730.90 | 730.90 | 0.45% | 175,573 |
| Sep 9, 2025 | 750.00 | 777.70 | 720.00 | 727.60 | 727.60 | -2.99% | 139,385 |
| Sep 8, 2025 | 731.00 | 750.00 | 651.00 | 750.00 | 750.00 | 2.53% | 520,858 |
| Sep 7, 2025 | 679.90 | 735.90 | 666.90 | 731.50 | 731.50 | 14.57% | 269,990 |
| Sep 4, 2025 | 715.00 | 764.00 | 620.80 | 638.50 | 638.50 | -8.63% | 784,629 |
| Sep 3, 2025 | 615.30 | 719.00 | 600.00 | 698.80 | 698.80 | 13.57% | 429,584 |
| Sep 2, 2025 | 611.00 | 647.00 | 583.10 | 615.30 | 615.30 | 2.18% | 456,115 |
| Sep 1, 2025 | 567.80 | 626.90 | 550.00 | 602.20 | 602.20 | 10.11% | 534,939 |
| Aug 31, 2025 | 455.00 | 556.00 | 432.30 | 546.90 | 546.90 | 20.20% | 575,624 |
| Aug 28, 2025 | 430.00 | 474.00 | 429.40 | 455.00 | 455.00 | 10.79% | 415,459 |
| Aug 27, 2025 | 496.10 | 496.10 | 400.00 | 410.70 | 410.70 | -22.58% | 621,106 |
| Aug 26, 2025 | 440.00 | 588.00 | 440.00 | 530.50 | 530.50 | 30.18% | 708,066 |
| Aug 25, 2025 | 330.10 | 420.00 | 330.10 | 407.50 | 407.50 | 27.15% | 477,733 |
| Aug 24, 2025 | 292.10 | 330.00 | 292.10 | 320.50 | 320.50 | 9.72% | 295,394 |
| Aug 21, 2025 | 287.00 | 302.80 | 284.00 | 292.10 | 292.10 | 3.62% | 244,674 |
| Aug 20, 2025 | 287.90 | 287.90 | 275.20 | 281.90 | 281.90 | 3.95% | 141,863 |
| Aug 19, 2025 | 270.00 | 291.00 | 266.50 | 271.20 | 271.20 | 6.02% | 521,355 |
| Aug 18, 2025 | 222.00 | 333.00 | 222.00 | 255.80 | 255.80 | 23.34% | 1,133,422 |
| Aug 17, 2025 | 207.50 | 207.50 | 207.00 | 207.40 | 207.40 | -0.05% | 13,633 |
| Aug 14, 2025 | 219.00 | 219.00 | 205.00 | 207.50 | 207.50 | -4.29% | 16,838 |
| Aug 13, 2025 | 225.20 | 225.20 | 213.60 | 216.80 | 216.80 | 2.17% | 9,158 |
| Aug 12, 2025 | 204.30 | 222.50 | 207.00 | 212.20 | 212.20 | 3.87% | 22,639 |
| Aug 11, 2025 | 207.00 | 218.90 | 204.00 | 204.30 | 204.30 | -5.81% | 37,693 |
| Aug 10, 2025 | 230.00 | 230.00 | 210.10 | 216.90 | 216.90 | -5.70% | 14,384 |
| Aug 7, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.79% | 2,198 |
| Aug 6, 2025 | 227.50 | 230.00 | 225.00 | 228.20 | 228.20 | 0.31% | 8,964 |
| Aug 5, 2025 | 231.00 | 231.00 | 227.10 | 227.50 | 227.50 | -1.52% | 6,090 |
| Aug 4, 2025 | 230.00 | 234.00 | 223.10 | 231.00 | 231.00 | 9.12% | 35,966 |
| Jul 31, 2025 | 213.00 | 215.00 | 210.00 | 211.70 | 211.70 | -0.33% | 15,799 |
| Jul 30, 2025 | 227.00 | 227.00 | 210.00 | 212.40 | 212.40 | -6.43% | 19,441 |
| Jul 29, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - | 17 |
| Jul 28, 2025 | 229.00 | 229.00 | 229.00 | 227.00 | 227.00 | 0.04% | 48 |
| Jul 27, 2025 | 229.00 | 229.00 | 217.60 | 226.90 | 226.90 | -0.61% | 128 |
| Jul 24, 2025 | 229.00 | 229.00 | 229.00 | 228.30 | 228.30 | 0.04% | 124 |
| Jul 23, 2025 | 229.90 | 229.90 | 228.00 | 228.20 | 228.20 | 4.63% | 9,105 |
| Jul 22, 2025 | 220.50 | 220.50 | 208.20 | 218.10 | 218.10 | -1.09% | 15,126 |
| Jul 21, 2025 | 229.90 | 229.90 | 215.00 | 220.50 | 220.50 | -2.35% | 13,069 |
| Jul 20, 2025 | 231.00 | 231.00 | 231.00 | 225.80 | 225.80 | 0.04% | 24 |
| Jul 17, 2025 | 230.90 | 230.90 | 222.00 | 225.70 | 225.70 | -1.01% | 6,948 |
| Jul 16, 2025 | 225.40 | 230.90 | 222.00 | 228.00 | 228.00 | 1.15% | 13,085 |
| Jul 15, 2025 | 231.90 | 231.90 | 221.00 | 225.40 | 225.40 | 4.30% | 19,469 |
| Jul 14, 2025 | 232.00 | 232.00 | 212.00 | 216.10 | 216.10 | -4.38% | 15,144 |
| Jul 13, 2025 | 225.80 | 229.90 | 222.50 | 226.00 | 226.00 | 0.09% | 281 |
| Jul 10, 2025 | 231.50 | 231.50 | 222.00 | 225.80 | 225.80 | -2.46% | 7,086 |
| Jul 9, 2025 | 232.00 | 232.00 | 230.00 | 231.50 | 231.50 | -0.09% | 121 |
| Jul 8, 2025 | 234.00 | 234.00 | 229.90 | 231.70 | 231.70 | 1.94% | 2,093 |
| Jul 7, 2025 | 231.20 | 231.00 | 220.00 | 227.30 | 227.30 | -1.69% | 17,133 |
| Jul 6, 2025 | 234.00 | 234.00 | 231.20 | 231.20 | 231.20 | - | 129 |