Matricelf Ltd (TLV:MTLF)
Israel
· Delayed Price · Currency is ILS · Price in ILA 227.20
+0.10 (0.04%)
Apr 29, 2026, 5:29 PM IDT
Matricelf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 241.00 | 241.60 | 212.00 | 227.10 | 227.10 | -3.40% | 596,553 |
| Apr 27, 2026 | 278.20 | 278.20 | 233.60 | 235.10 | 235.10 | -15.49% | 517,949 |
| Apr 24, 2026 | 279.70 | 300.00 | 274.10 | 278.20 | 278.20 | -0.54% | 72,541 |
| Apr 23, 2026 | 317.10 | 340.00 | 275.10 | 279.70 | 279.70 | -11.79% | 166,581 |
| Apr 20, 2026 | 308.00 | 350.00 | 308.00 | 317.10 | 317.10 | 2.95% | 119,349 |
| Apr 17, 2026 | 302.70 | 320.00 | 296.60 | 308.00 | 308.00 | 1.75% | 34,715 |
| Apr 16, 2026 | 328.10 | 336.00 | 297.00 | 302.70 | 302.70 | -7.74% | 73,591 |
| Apr 15, 2026 | 333.50 | 336.00 | 321.40 | 328.10 | 328.10 | -1.62% | 30,116 |
| Apr 14, 2026 | 342.10 | 372.40 | 327.00 | 333.50 | 333.50 | -2.51% | 48,512 |
| Apr 13, 2026 | 359.90 | 359.90 | 333.00 | 342.10 | 342.10 | -4.95% | 42,216 |
| Apr 10, 2026 | 353.20 | 378.00 | 350.10 | 359.90 | 359.90 | 1.90% | 32,914 |
| Apr 9, 2026 | 335.00 | 374.00 | 335.00 | 353.20 | 353.20 | 6.32% | 81,331 |
| Apr 6, 2026 | 329.00 | 345.90 | 325.00 | 332.20 | 332.20 | -2.21% | 11,831 |
| Apr 3, 2026 | 337.50 | 363.30 | 330.00 | 339.70 | 339.70 | 0.65% | 36,265 |
| Mar 31, 2026 | 350.00 | 359.80 | 320.00 | 337.50 | 337.50 | -3.57% | 63,729 |
| Mar 30, 2026 | 360.50 | 362.00 | 345.10 | 350.00 | 350.00 | -2.91% | 37,816 |
| Mar 27, 2026 | 363.20 | 374.90 | 356.80 | 360.50 | 360.50 | -0.74% | 11,708 |
| Mar 26, 2026 | 365.10 | 378.20 | 358.00 | 363.20 | 363.20 | -0.52% | 20,464 |
| Mar 25, 2026 | 374.60 | 400.00 | 355.00 | 365.10 | 365.10 | -2.54% | 93,295 |
| Mar 24, 2026 | 379.90 | 400.00 | 370.00 | 374.60 | 374.60 | -1.40% | 94,940 |
| Mar 23, 2026 | 393.40 | 400.00 | 370.70 | 379.90 | 379.90 | -3.43% | 32,818 |
| Mar 20, 2026 | 386.70 | 394.70 | 390.60 | 393.40 | 393.40 | 1.73% | 12,469 |
| Mar 19, 2026 | 401.10 | 413.40 | 382.30 | 386.70 | 386.70 | -3.66% | 67,773 |
| Mar 18, 2026 | 420.80 | 437.00 | 360.00 | 401.40 | 401.40 | -4.61% | 184,617 |
| Mar 17, 2026 | 431.50 | 431.50 | 405.00 | 420.80 | 420.80 | -2.48% | 41,899 |
| Mar 16, 2026 | 471.20 | 489.90 | 420.00 | 431.50 | 431.50 | -8.43% | 64,729 |
| Mar 13, 2026 | 488.00 | 503.00 | 461.00 | 471.20 | 471.20 | -3.44% | 21,911 |
| Mar 12, 2026 | 495.40 | 498.90 | 480.00 | 488.00 | 488.00 | -1.49% | 3,102 |
| Mar 11, 2026 | 485.90 | 503.00 | 490.20 | 495.40 | 495.40 | 1.96% | 15,313 |
| Mar 10, 2026 | 495.00 | 514.00 | 472.00 | 485.90 | 485.90 | -1.84% | 3,510 |
| Mar 9, 2026 | 502.20 | 529.90 | 480.00 | 495.00 | 495.00 | -1.43% | 30,993 |
| 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 |