Mivtach Shamir Holdings Ltd (MISH.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
As of 09:59AM IDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 100 |
| May 06, 2024 | 12,600.00 | 12,650.00 | 12,450.00 | 12,510.00 | 12,510.00 | 12,682 |
| May 05, 2024 | 12,560.00 | 12,750.00 | 12,480.00 | 12,600.00 | 12,600.00 | 55,528 |
| May 02, 2024 | 12,520.00 | 12,730.00 | 12,490.00 | 12,500.00 | 12,500.00 | 20,066 |
| May 01, 2024 | 12,490.00 | 12,670.00 | 12,490.00 | 12,520.00 | 12,520.00 | 9,267 |
| Apr 30, 2024 | 12,480.00 | 12,740.00 | 12,570.00 | 12,610.00 | 12,610.00 | 8,806 |
| Apr 25, 2024 | 12,610.00 | 12,640.00 | 12,430.00 | 12,480.00 | 12,480.00 | 7,604 |
| Apr 24, 2024 | 12,990.00 | 12,990.00 | 12,510.00 | 12,610.00 | 12,610.00 | 5,776 |
| Apr 21, 2024 | 12,480.00 | 12,730.00 | 12,480.00 | 12,530.00 | 12,530.00 | 5,817 |
| Apr 18, 2024 | 12,060.00 | 12,690.00 | 12,260.00 | 12,480.00 | 12,480.00 | 13,734 |
| Apr 17, 2024 | 12,260.00 | 12,560.00 | 12,040.00 | 12,060.00 | 12,060.00 | 5,819 |
| Apr 16, 2024 | 12,620.00 | 12,620.00 | 12,300.00 | 12,320.00 | 12,320.00 | 10,252 |
| Apr 15, 2024 | 12,910.00 | 13,200.00 | 12,580.00 | 12,620.00 | 12,620.00 | 20,970 |
| Apr 14, 2024 | 12,900.00 | 12,970.00 | 12,690.00 | 12,910.00 | 12,910.00 | 10,452 |
| Apr 14, 2024 | 200 Dividend | |||||
| Apr 11, 2024 | 12,900.00 | 13,290.00 | 12,900.00 | 13,150.00 | 12,950.00 | 11,676 |
| Apr 10, 2024 | 13,100.00 | 13,260.00 | 12,840.00 | 12,940.00 | 12,743.19 | 6,885 |
| Apr 09, 2024 | 13,120.00 | 13,290.00 | 13,000.00 | 13,100.00 | 12,900.76 | 10,802 |
| Apr 08, 2024 | 12,940.00 | 13,460.00 | 12,900.00 | 13,120.00 | 12,920.46 | 15,758 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 13,310.00 | 13,700.00 | 12,900.00 | 13,100.00 | 12,900.76 | 10,207 |
| Apr 03, 2024 | 13,600.00 | 13,690.00 | 13,260.00 | 13,310.00 | 13,107.57 | 8,457 |
| Apr 02, 2024 | 13,850.00 | 14,020.00 | 13,450.00 | 13,550.00 | 13,343.92 | 14,590 |
| Apr 01, 2024 | 14,290.00 | 14,430.00 | 13,650.00 | 13,850.00 | 13,639.35 | 27,577 |
| Mar 31, 2024 | 14,220.00 | 14,480.00 | 14,000.00 | 14,290.00 | 14,072.66 | 8,116 |
| Mar 28, 2024 | 14,680.00 | 14,680.00 | 14,180.00 | 14,220.00 | 14,003.73 | 4,399 |
| Mar 27, 2024 | 14,700.00 | 14,700.00 | 14,210.00 | 14,230.00 | 14,013.57 | 6,138 |
| Mar 26, 2024 | 14,520.00 | 14,660.00 | 14,260.00 | 14,460.00 | 14,240.08 | 12,225 |
| Mar 25, 2024 | 14,980.00 | 14,980.00 | 14,380.00 | 14,520.00 | 14,299.16 | 13,326 |
| Mar 21, 2024 | 14,820.00 | 14,860.00 | 14,420.00 | 14,650.00 | 14,427.19 | 15,198 |
| Mar 20, 2024 | 14,730.00 | 14,830.00 | 14,700.00 | 14,820.00 | 14,594.60 | 6,617 |
| Mar 19, 2024 | 14,560.00 | 14,700.00 | 14,380.00 | 14,700.00 | 14,476.43 | 7,343 |
| Mar 18, 2024 | 14,330.00 | 14,570.00 | 14,340.00 | 14,560.00 | 14,338.55 | 7,524 |
| Mar 17, 2024 | 14,270.00 | 14,500.00 | 14,260.00 | 14,330.00 | 14,112.05 | 3,460 |
| Mar 14, 2024 | 14,200.00 | 14,250.00 | 14,150.00 | 14,250.00 | 14,033.27 | 10,823 |
| Mar 13, 2024 | 14,250.00 | 14,250.00 | 14,000.00 | 14,100.00 | 13,885.55 | 12,106 |
| Mar 12, 2024 | 14,110.00 | 14,240.00 | 13,960.00 | 14,050.00 | 13,836.31 | 16,065 |
| Mar 11, 2024 | 14,140.00 | 14,140.00 | 13,940.00 | 14,110.00 | 13,895.40 | 22,022 |
| Mar 10, 2024 | 13,980.00 | 14,020.00 | 13,810.00 | 13,960.00 | 13,747.68 | 1,663 |
| Mar 07, 2024 | 14,180.00 | 14,180.00 | 13,750.00 | 13,980.00 | 13,767.38 | 16,267 |
| Mar 06, 2024 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 13,964.33 | - |
| Mar 05, 2024 | 14,300.00 | 14,300.00 | 14,110.00 | 14,180.00 | 13,964.33 | 7,446 |
| Mar 04, 2024 | 14,230.00 | 14,500.00 | 14,200.00 | 14,220.00 | 14,003.73 | 10,374 |
| Mar 03, 2024 | 13,950.00 | 14,360.00 | 14,020.00 | 14,210.00 | 13,993.88 | 12,304 |
| Feb 29, 2024 | 13,600.00 | 14,080.00 | 13,560.00 | 13,950.00 | 13,737.83 | 18,537 |
| Feb 28, 2024 | 13,890.00 | 14,010.00 | 13,500.00 | 13,790.00 | 13,580.27 | 11,247 |
| Feb 26, 2024 | 13,780.00 | 14,120.00 | 13,600.00 | 13,890.00 | 13,678.75 | 33,902 |
| Feb 25, 2024 | 13,390.00 | 13,790.00 | 13,390.00 | 13,780.00 | 13,570.42 | 27,042 |
| Feb 22, 2024 | 13,110.00 | 13,490.00 | 13,110.00 | 13,390.00 | 13,186.35 | 20,117 |
| Feb 21, 2024 | 13,390.00 | 13,390.00 | 13,100.00 | 13,110.00 | 12,910.61 | 9,389 |
| Feb 20, 2024 | 13,260.00 | 13,520.00 | 13,050.00 | 13,320.00 | 13,117.41 | 34,107 |
| Feb 19, 2024 | 12,380.00 | 13,490.00 | 12,380.00 | 13,300.00 | 13,097.72 | 99,289 |
| Feb 18, 2024 | 10,580.00 | 13,000.00 | 10,580.00 | 12,330.00 | 12,142.47 | 61,096 |
| Feb 15, 2024 | 10,600.00 | 10,710.00 | 10,540.00 | 10,580.00 | 10,419.09 | 9,478 |
| Feb 14, 2024 | 10,870.00 | 10,920.00 | 10,580.00 | 10,600.00 | 10,438.78 | 6,200 |
| Feb 13, 2024 | 10,990.00 | 10,990.00 | 10,780.00 | 10,870.00 | 10,704.68 | 4,250 |
| Feb 12, 2024 | 10,990.00 | 11,050.00 | 10,830.00 | 10,990.00 | 10,822.85 | 4,284 |
| Feb 11, 2024 | 11,090.00 | 11,060.00 | 10,900.00 | 10,990.00 | 10,822.85 | 6,976 |
| Feb 08, 2024 | 11,170.00 | 11,200.00 | 11,080.00 | 11,090.00 | 10,921.33 | 4,527 |
| Feb 07, 2024 | 11,000.00 | 11,250.00 | 10,950.00 | 11,170.00 | 11,000.11 | 16,211 |
| Feb 06, 2024 | 10,830.00 | 10,970.00 | 10,760.00 | 10,950.00 | 10,783.46 | 7,117 |
| Feb 05, 2024 | 10,710.00 | 10,850.00 | 10,610.00 | 10,830.00 | 10,665.29 | 7,583 |
| Feb 04, 2024 | 10,690.00 | 10,850.00 | 10,660.00 | 10,710.00 | 10,547.11 | 1,909 |
| Feb 01, 2024 | 10,680.00 | 10,730.00 | 10,620.00 | 10,700.00 | 10,537.26 | 12,545 |
| Jan 31, 2024 | 10,760.00 | 10,800.00 | 10,580.00 | 10,680.00 | 10,517.57 | 5,569 |
| Jan 30, 2024 | 10,790.00 | 10,940.00 | 10,680.00 | 10,700.00 | 10,537.26 | 5,920 |
| Jan 29, 2024 | 10,790.00 | 10,880.00 | 10,500.00 | 10,790.00 | 10,625.89 | 7,889 |
| Jan 28, 2024 | 10,730.00 | 10,870.00 | 10,690.00 | 10,790.00 | 10,625.89 | 2,625 |
| Jan 25, 2024 | 10,610.00 | 10,800.00 | 10,500.00 | 10,730.00 | 10,566.81 | 9,863 |
| Jan 24, 2024 | 10,510.00 | 10,770.00 | 10,440.00 | 10,610.00 | 10,448.63 | 8,603 |
| Jan 23, 2024 | 10,490.00 | 10,600.00 | 10,320.00 | 10,510.00 | 10,350.15 | 10,324 |
| Jan 22, 2024 | 10,550.00 | 10,650.00 | 10,350.00 | 10,490.00 | 10,330.46 | 7,223 |
| Jan 21, 2024 | 10,640.00 | 10,820.00 | 10,420.00 | 10,550.00 | 10,389.54 | 14,296 |
| Jan 18, 2024 | 10,460.00 | 10,730.00 | 10,430.00 | 10,640.00 | 10,478.17 | 13,236 |
| Jan 17, 2024 | 10,410.00 | 10,530.00 | 10,360.00 | 10,460.00 | 10,300.91 | 2,663 |
| Jan 16, 2024 | 10,550.00 | 10,640.00 | 10,400.00 | 10,480.00 | 10,320.61 | 10,544 |
| Jan 15, 2024 | 10,710.00 | 10,780.00 | 10,470.00 | 10,550.00 | 10,389.54 | 3,873 |
| Jan 14, 2024 | 10,880.00 | 10,940.00 | 10,680.00 | 10,710.00 | 10,547.11 | 3,551 |
| Jan 11, 2024 | 10,810.00 | 10,900.00 | 10,660.00 | 10,880.00 | 10,714.52 | 6,414 |
| Jan 10, 2024 | 10,790.00 | 10,880.00 | 10,710.00 | 10,810.00 | 10,645.59 | 5,178 |
| Jan 09, 2024 | 10,860.00 | 10,940.00 | 10,660.00 | 10,790.00 | 10,625.89 | 9,862 |
| Jan 08, 2024 | 10,880.00 | 10,950.00 | 10,440.00 | 10,860.00 | 10,694.83 | 21,431 |
| Jan 07, 2024 | 10,780.00 | 11,000.00 | 10,780.00 | 10,880.00 | 10,714.52 | 5,594 |
| Jan 04, 2024 | 10,700.00 | 10,990.00 | 10,690.00 | 10,990.00 | 10,822.85 | 21,080 |
| Jan 03, 2024 | 10,740.00 | 10,780.00 | 10,610.00 | 10,700.00 | 10,537.26 | 4,280 |
| Jan 02, 2024 | 10,600.00 | 10,790.00 | 10,600.00 | 10,740.00 | 10,576.65 | 12,351 |
| Jan 01, 2024 | 10,290.00 | 10,600.00 | 10,330.00 | 10,600.00 | 10,438.78 | 15,233 |
| Dec 31, 2023 | 10,210.00 | 10,340.00 | 10,170.00 | 10,290.00 | 10,133.50 | 12,729 |
| Dec 28, 2023 | 10,210.00 | 10,390.00 | 10,160.00 | 10,210.00 | 10,054.71 | 10,537 |
| Dec 27, 2023 | 9,946.00 | 10,280.00 | 9,946.00 | 10,210.00 | 10,054.71 | 14,098 |
| Dec 26, 2023 | 9,939.00 | 9,987.00 | 9,885.00 | 9,894.00 | 9,743.52 | 15,557 |
| Dec 25, 2023 | 9,920.00 | 9,987.00 | 9,873.00 | 9,939.00 | 9,787.84 | 18,670 |
| Dec 24, 2023 | 9,750.00 | 9,847.00 | 9,507.00 | 9,800.00 | 9,650.95 | 11,831 |
| Dec 21, 2023 | 9,480.00 | 9,827.00 | 9,258.00 | 9,708.00 | 9,560.35 | 38,652 |
| Dec 20, 2023 | 9,393.00 | 9,500.00 | 9,393.00 | 9,480.00 | 9,335.82 | 11,907 |
| Dec 19, 2023 | 9,341.00 | 9,403.00 | 9,231.00 | 9,393.00 | 9,250.14 | 13,560 |
| Dec 18, 2023 | 9,270.00 | 9,365.00 | 9,270.00 | 9,341.00 | 9,198.93 | 6,929 |
| Dec 17, 2023 | 9,227.00 | 9,400.00 | 9,227.00 | 9,270.00 | 9,129.01 | 5,101 |
| Dec 14, 2023 | 8,999.00 | 9,244.00 | 8,999.00 | 9,227.00 | 9,086.67 | 14,930 |
| Dec 13, 2023 | 8,936.00 | 8,996.00 | 8,777.00 | 8,927.00 | 8,791.23 | 10,423 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.