Matricelf Ltd (TLV:MTLF)
Israel
· Delayed Price · Currency is ILS · Price in ILA 498.10
-4.10 (-0.82%)
Mar 9, 2026, 5:24 PM IDT
Matricelf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 502.20 | 529.90 | 485.00 | 498.00 | - | -0.84% | 6,651 |
| Mar 6, 2026 | 497.50 | 504.90 | 498.00 | 502.20 | 502.20 | 0.94% | 5,880 |
| Mar 5, 2026 | 509.30 | 509.70 | 490.80 | 497.50 | 497.50 | -2.32% | 42,355 |
| Mar 4, 2026 | 491.00 | 537.40 | 490.00 | 509.30 | 509.30 | 2.95% | 52,106 |
| Mar 2, 2026 | 500.50 | 520.00 | 489.90 | 494.70 | 494.70 | -1.16% | 16,059 |
| Feb 27, 2026 | 496.00 | 510.00 | 496.00 | 500.50 | 500.50 | 1.38% | 15,390 |
| Feb 26, 2026 | 497.30 | 512.00 | 480.00 | 493.70 | 493.70 | -0.72% | 10,308 |
| Feb 25, 2026 | 502.60 | 513.70 | 480.10 | 497.30 | 497.30 | -1.05% | 23,560 |
| Feb 24, 2026 | 520.00 | 520.00 | 492.20 | 502.60 | 502.60 | -3.20% | 30,844 |
| Feb 23, 2026 | 540.00 | 540.00 | 507.00 | 519.20 | 519.20 | -1.54% | 20,797 |
| Feb 20, 2026 | 509.10 | 539.60 | 500.00 | 527.30 | 527.30 | 3.57% | 65,894 |
| Feb 19, 2026 | 500.10 | 539.70 | 490.50 | 509.10 | 509.10 | 1.80% | 78,139 |
| Feb 18, 2026 | 510.40 | 515.00 | 500.00 | 500.10 | 500.10 | -2.02% | 15,427 |
| Feb 17, 2026 | 526.00 | 538.90 | 500.00 | 510.40 | 510.40 | -1.51% | 47,271 |
| Feb 16, 2026 | 506.70 | 520.00 | 473.50 | 518.20 | 518.20 | 2.27% | 29,464 |
| Feb 13, 2026 | 508.20 | 523.00 | 494.30 | 506.70 | 506.70 | -0.30% | 17,971 |
| Feb 12, 2026 | 514.40 | 522.00 | 490.00 | 508.20 | 508.20 | -1.21% | 72,920 |
| Feb 11, 2026 | 537.80 | 530.00 | 505.00 | 514.40 | 514.40 | -4.35% | 44,503 |
| Feb 10, 2026 | 525.00 | 580.10 | 500.00 | 537.80 | 537.80 | 5.93% | 193,185 |
| Feb 9, 2026 | 535.00 | 535.00 | 505.90 | 507.70 | 507.70 | -1.91% | 19,494 |
| Feb 6, 2026 | 490.00 | 530.00 | 484.00 | 517.60 | 517.60 | 10.13% | 64,786 |
| Feb 5, 2026 | 525.00 | 527.20 | 470.00 | 470.00 | 470.00 | -10.19% | 214,247 |
| Feb 4, 2026 | 524.90 | 574.00 | 518.30 | 523.30 | 523.30 | -0.30% | 44,573 |
| Feb 3, 2026 | 545.10 | 545.00 | 518.20 | 524.90 | 524.90 | -3.71% | 37,323 |
| Feb 2, 2026 | 521.50 | 578.00 | 521.50 | 545.10 | 545.10 | 4.53% | 46,724 |
| Jan 30, 2026 | 559.40 | 559.90 | 517.00 | 521.50 | 521.50 | -6.78% | 39,875 |
| Jan 29, 2026 | 591.90 | 613.10 | 522.00 | 559.40 | 559.40 | -5.49% | 96,925 |
| Jan 28, 2026 | 594.50 | 599.60 | 582.90 | 591.90 | 591.90 | -0.44% | 33,878 |
| Jan 27, 2026 | 595.50 | 600.00 | 560.00 | 594.50 | 594.50 | -0.17% | 27,261 |
| Jan 26, 2026 | 596.10 | 611.90 | 581.00 | 595.50 | 595.50 | -0.10% | 37,633 |
| Jan 23, 2026 | 566.10 | 599.90 | 580.00 | 596.10 | 596.10 | 5.30% | 27,269 |
| Jan 22, 2026 | 568.00 | 599.50 | 559.90 | 566.10 | 566.10 | -0.25% | 83,526 |
| Jan 21, 2026 | 595.70 | 614.90 | 556.50 | 567.50 | 567.50 | -4.73% | 48,597 |
| Jan 20, 2026 | 611.30 | 620.00 | 592.40 | 595.70 | 595.70 | -2.55% | 32,856 |
| Jan 19, 2026 | 604.00 | 630.00 | 582.00 | 611.30 | 611.30 | 1.46% | 47,042 |
| Jan 16, 2026 | 602.30 | 609.00 | 580.00 | 602.50 | 602.50 | 0.03% | 35,221 |
| Jan 15, 2026 | 723.10 | 779.90 | 566.00 | 602.30 | 602.30 | -16.68% | 305,472 |
| Jan 14, 2026 | 785.80 | 804.50 | 718.00 | 722.90 | 722.90 | -8.00% | 94,042 |
| Jan 13, 2026 | 788.10 | 818.90 | 743.00 | 785.80 | 785.80 | 0.05% | 73,613 |
| Jan 12, 2026 | 785.00 | 853.00 | 775.40 | 785.40 | 785.40 | 0.65% | 228,506 |
| Jan 9, 2026 | 723.00 | 784.00 | 723.00 | 780.30 | 780.30 | 9.47% | 141,467 |
| Jan 8, 2026 | 620.00 | 719.90 | 607.80 | 712.80 | 712.80 | 15.34% | 120,451 |
| Jan 7, 2026 | 601.90 | 619.60 | 601.50 | 618.00 | 618.00 | 2.67% | 29,607 |
| Jan 6, 2026 | 585.00 | 615.00 | 590.00 | 601.90 | 601.90 | 2.89% | 53,413 |
| Jan 5, 2026 | 575.00 | 600.00 | 575.00 | 585.00 | 585.00 | 1.74% | 48,502 |
| Jan 1, 2026 | 600.00 | 600.00 | 572.00 | 575.00 | 575.00 | 4.37% | 32,138 |
| Dec 31, 2025 | 562.30 | 562.30 | 544.00 | 550.90 | 550.90 | -2.03% | 30,768 |
| Dec 30, 2025 | 544.90 | 575.00 | 542.20 | 562.30 | 562.30 | 3.19% | 43,718 |
| Dec 29, 2025 | 550.50 | 560.00 | 539.50 | 544.90 | 544.90 | -1.02% | 75,216 |
| Dec 28, 2025 | 557.00 | 568.00 | 548.00 | 550.50 | 550.50 | -1.17% | 29,101 |
| Dec 25, 2025 | 550.00 | 561.00 | 550.00 | 557.00 | 557.00 | 1.27% | 13,130 |
| Dec 24, 2025 | 556.70 | 578.90 | 538.10 | 550.00 | 550.00 | -1.20% | 31,811 |
| Dec 23, 2025 | 584.90 | 599.00 | 545.00 | 556.70 | 556.70 | -4.82% | 56,821 |
| Dec 22, 2025 | 575.00 | 600.00 | 575.00 | 584.90 | 584.90 | 0.53% | 54,406 |
| Dec 21, 2025 | 560.60 | 588.00 | 560.00 | 581.80 | 581.80 | 3.78% | 53,898 |
| Dec 18, 2025 | 561.00 | 565.00 | 536.00 | 560.60 | 560.60 | -0.07% | 55,207 |
| Dec 17, 2025 | 555.50 | 566.90 | 527.40 | 561.00 | 561.00 | 0.99% | 33,115 |
| Dec 16, 2025 | 561.80 | 568.20 | 551.00 | 555.50 | 555.50 | -1.12% | 23,524 |
| Dec 15, 2025 | 559.60 | 565.00 | 542.90 | 561.80 | 561.80 | 0.39% | 41,206 |
| Dec 14, 2025 | 552.70 | 568.20 | 550.00 | 559.60 | 559.60 | 1.25% | 23,781 |
| Dec 11, 2025 | 529.40 | 560.00 | 530.00 | 552.70 | 552.70 | 4.40% | 74,452 |
| Dec 10, 2025 | 522.90 | 544.40 | 525.00 | 529.40 | 529.40 | 1.24% | 26,139 |
| Dec 9, 2025 | 527.30 | 541.90 | 510.00 | 522.90 | 522.90 | -0.83% | 22,690 |
| Dec 8, 2025 | 527.20 | 542.00 | 512.20 | 527.30 | 527.30 | 0.02% | 27,460 |
| Dec 7, 2025 | 516.70 | 542.30 | 515.30 | 527.20 | 527.20 | 2.03% | 20,893 |
| 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 |