Melisron Limited MLSR
TASE · Israel · Finance
ILA 37,500.00-460.00 (-1.21%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 37,500.00 | -1.21% | ILA 38,010.00 | ILA 38,410.00 | ILA 37,430.00 | 54.04K |
| 2026-09-30 | ILA 37,960.00 | -1.66% | ILA 38,400.00 | ILA 38,810.00 | ILA 37,850.00 | 114.88K |
| 2026-09-29 | ILA 38,600.00 | +1.58% | ILA 38,010.00 | ILA 38,690.00 | ILA 37,730.00 | 49.12K |
| 2026-09-28 | ILA 38,000.00 | -2.36% | ILA 38,530.00 | ILA 38,670.00 | ILA 37,770.00 | 34.68K |
| 2026-09-25 | ILA 38,920.00 | 0.00% | ILA 38,920.00 | ILA 38,920.00 | ILA 38,920.00 | 0 |
| 2026-09-24 | ILA 38,920.00 | -2.92% | ILA 39,500.00 | ILA 39,960.00 | ILA 38,710.00 | 62.99K |
| 2026-09-23 | ILA 40,090.00 | -0.91% | ILA 40,280.00 | ILA 40,640.00 | ILA 39,600.00 | 43.01K |
| 2026-09-22 | ILA 40,460.00 | -0.10% | ILA 40,410.00 | ILA 41,060.00 | ILA 40,070.00 | 66.65K |
| 2026-09-21 | ILA 40,500.00 | 0.00% | ILA 40,500.00 | ILA 40,500.00 | ILA 40,500.00 | 0 |
| 2026-09-18 | ILA 40,500.00 | 0.00% | ILA 40,500.00 | ILA 40,500.00 | ILA 40,500.00 | 0 |
| 2026-09-17 | ILA 40,500.00 | -0.64% | ILA 40,850.00 | ILA 41,050.00 | ILA 40,330.00 | 58.41K |
| 2026-09-16 | ILA 40,760.00 | +0.34% | ILA 40,540.00 | ILA 40,970.00 | ILA 40,410.00 | 39.18K |
| 2026-09-15 | ILA 40,620.00 | -0.66% | ILA 40,890.00 | ILA 40,920.00 | ILA 39,820.00 | 34.47K |
| 2026-09-14 | ILA 40,890.00 | -0.94% | ILA 41,000.00 | ILA 41,070.00 | ILA 40,380.00 | 45.73K |
| 2026-09-11 | ILA 41,280.00 | 0.00% | ILA 41,280.00 | ILA 41,280.00 | ILA 41,280.00 | 0 |
| 2026-09-10 | ILA 41,280.00 | -2.34% | ILA 42,330.00 | ILA 42,620.00 | ILA 41,030.00 | 58.98K |
| 2026-09-09 | ILA 42,270.00 | -0.35% | ILA 42,630.00 | ILA 42,840.00 | ILA 41,910.00 | 22.67K |
| 2026-09-08 | ILA 42,420.00 | -0.96% | ILA 42,850.00 | ILA 42,850.00 | ILA 41,750.00 | 46.99K |
| 2026-09-07 | ILA 42,830.00 | -1.27% | ILA 43,730.00 | ILA 43,730.00 | ILA 42,080.00 | 28.16K |
| 2026-09-04 | ILA 43,380.00 | -0.05% | ILA 43,580.00 | ILA 43,820.00 | ILA 43,200.00 | 22.98K |
| 2026-09-03 | ILA 43,400.00 | +1.71% | ILA 42,630.00 | ILA 43,830.00 | ILA 42,370.00 | 90.65K |
| 2026-09-02 | ILA 42,670.00 | +2.01% | ILA 41,760.00 | ILA 42,890.00 | ILA 41,440.00 | 93.69K |
| 2026-09-01 | ILA 41,830.00 | +2.52% | ILA 40,620.00 | ILA 41,890.00 | ILA 40,320.00 | 63.22K |
| 2026-08-31 | ILA 40,800.00 | -0.71% | ILA 41,090.00 | ILA 41,090.00 | ILA 40,380.00 | 23.91K |
| 2026-08-28 | ILA 41,090.00 | -0.22% | ILA 40,760.00 | ILA 41,190.00 | ILA 40,430.00 | 50.24K |
| 2026-08-27 | ILA 41,180.00 | +0.81% | ILA 40,990.00 | ILA 41,180.00 | ILA 40,390.00 | 41.73K |
| 2026-08-26 | ILA 40,850.00 | -0.22% | ILA 40,550.00 | ILA 40,980.00 | ILA 40,270.00 | 25.19K |
| 2026-08-25 | ILA 40,940.00 | +0.94% | ILA 40,560.00 | ILA 41,160.00 | ILA 40,480.00 | 18.53K |
| 2026-08-24 | ILA 40,560.00 | -0.39% | ILA 40,780.00 | ILA 40,890.00 | ILA 40,240.00 | 22.76K |
| 2026-08-21 | ILA 40,720.00 | +0.30% | ILA 40,570.00 | ILA 40,970.00 | ILA 39,230.00 | 27.27K |
| 2026-08-20 | ILA 40,600.00 | +0.74% | ILA 40,430.00 | ILA 41,050.00 | ILA 40,170.00 | 82.06K |
| 2026-08-19 | ILA 40,300.00 | +2.54% | ILA 39,360.00 | ILA 40,300.00 | ILA 39,130.00 | 69.49K |
| 2026-08-18 | ILA 39,300.00 | +0.26% | ILA 39,030.00 | ILA 39,300.00 | ILA 38,550.00 | 33.51K |
| 2026-08-17 | ILA 39,200.00 | -3.21% | ILA 40,380.00 | ILA 40,920.00 | ILA 39,170.00 | 74.47K |
| 2026-08-14 | ILA 40,500.00 | +0.80% | ILA 40,590.00 | ILA 41,000.00 | ILA 40,180.00 | 13.64K |
| 2026-08-13 | ILA 40,180.00 | -0.81% | ILA 39,900.00 | ILA 40,660.00 | ILA 39,600.00 | 35.11K |
| 2026-08-12 | ILA 40,510.00 | +0.27% | ILA 40,210.00 | ILA 40,600.00 | ILA 40,000.00 | 157.34K |
| 2026-08-11 | ILA 40,400.00 | +0.52% | ILA 40,190.00 | ILA 40,570.00 | ILA 39,820.00 | 26.66K |
| 2026-08-10 | ILA 40,190.00 | -0.02% | ILA 39,950.00 | ILA 40,390.00 | ILA 39,720.00 | 45.48K |
| 2026-08-07 | ILA 40,200.00 | +0.50% | ILA 40,000.00 | ILA 40,370.00 | ILA 39,990.00 | 44.37K |
| 2026-08-06 | ILA 40,000.00 | 0.00% | ILA 39,720.00 | ILA 40,160.00 | ILA 39,030.00 | 166.83K |
| 2026-08-05 | ILA 40,000.00 | +2.17% | ILA 39,190.00 | ILA 40,050.00 | ILA 38,920.00 | 80.34K |
| 2026-08-04 | ILA 39,150.00 | -1.34% | ILA 39,480.00 | ILA 39,850.00 | ILA 38,670.00 | 34.65K |
| 2026-08-03 | ILA 39,680.00 | -1.24% | ILA 40,160.00 | ILA 40,670.00 | ILA 39,380.00 | 37.29K |
| 2026-07-31 | ILA 40,180.00 | +0.05% | ILA 40,070.00 | ILA 40,650.00 | ILA 40,030.00 | 28.30K |
| 2026-07-30 | ILA 40,160.00 | -0.25% | ILA 40,200.00 | ILA 40,600.00 | ILA 39,650.00 | 28.47K |
| 2026-07-29 | ILA 40,260.00 | -0.81% | ILA 40,500.00 | ILA 40,690.00 | ILA 39,860.00 | 35.93K |
| 2026-07-28 | ILA 40,590.00 | -2.89% | ILA 42,030.00 | ILA 42,030.00 | ILA 40,560.00 | 63.20K |
| 2026-07-27 | ILA 41,800.00 | +2.53% | ILA 41,870.00 | ILA 42,250.00 | ILA 40,710.00 | 100.06K |
| 2026-07-24 | ILA 40,770.00 | -1.04% | ILA 40,620.00 | ILA 41,470.00 | ILA 40,120.00 | 76.87K |
| 2026-07-22 | ILA 41,200.00 | -0.48% | ILA 42,000.00 | ILA 42,820.00 | ILA 41,200.00 | 90.02K |
| 2026-07-21 | ILA 41,400.00 | -1.73% | ILA 42,500.00 | ILA 42,570.00 | ILA 41,000.00 | 30.42K |
| 2026-07-20 | ILA 42,130.00 | +1.69% | ILA 41,480.00 | ILA 42,280.00 | ILA 41,030.00 | 25.75K |
| 2026-07-17 | ILA 41,430.00 | -0.62% | ILA 41,690.00 | ILA 41,690.00 | ILA 41,210.00 | 14.17K |
| 2026-07-16 | ILA 41,690.00 | -2.80% | ILA 42,890.00 | ILA 43,210.00 | ILA 41,420.00 | 33.56K |
| 2026-07-15 | ILA 42,890.00 | +4.79% | ILA 41,480.00 | ILA 42,890.00 | ILA 40,830.00 | 52.22K |
| 2026-07-14 | ILA 40,930.00 | -1.30% | ILA 41,030.00 | ILA 41,500.00 | ILA 40,700.00 | 27.19K |
| 2026-07-13 | ILA 41,470.00 | -0.72% | ILA 41,510.00 | ILA 41,750.00 | ILA 40,910.00 | 27.87K |
| 2026-07-10 | ILA 41,770.00 | -0.43% | ILA 41,950.00 | ILA 42,340.00 | ILA 40,140.00 | 20.51K |
| 2026-07-09 | ILA 41,950.00 | -2.21% | ILA 42,900.00 | ILA 43,190.00 | ILA 41,950.00 | 33.37K |
| 2026-07-08 | ILA 42,900.00 | -1.40% | ILA 43,250.00 | ILA 43,490.00 | ILA 41,870.00 | 53.53K |
| 2026-07-07 | ILA 43,510.00 | -1.02% | ILA 44,150.00 | ILA 44,470.00 | ILA 43,280.00 | 38.62K |
| 2026-07-06 | ILA 43,960.00 | +0.83% | ILA 43,750.00 | ILA 44,800.00 | ILA 43,750.00 | 53.28K |
| 2026-07-03 | ILA 43,600.00 | +1.00% | ILA 43,170.00 | ILA 44,030.00 | ILA 43,070.00 | 19.39K |
| 2026-07-02 | ILA 43,170.00 | +0.58% | ILA 43,480.00 | ILA 43,820.00 | ILA 42,650.00 | 34.36K |
| 2026-07-01 | ILA 42,920.00 | +2.75% | ILA 42,000.00 | ILA 43,330.00 | ILA 41,840.00 | 109.80K |
| 2026-06-30 | ILA 41,770.00 | +0.17% | ILA 41,880.00 | ILA 42,920.00 | ILA 41,280.00 | 87.62K |
| 2026-06-29 | ILA 41,700.00 | +3.27% | ILA 40,570.00 | ILA 42,300.00 | ILA 40,320.00 | 72.41K |
| 2026-06-26 | ILA 40,380.00 | 0.00% | ILA 40,380.00 | ILA 40,380.00 | ILA 40,380.00 | 0 |
| 2026-06-25 | ILA 40,380.00 | -3.24% | ILA 41,570.00 | ILA 41,790.00 | ILA 40,380.00 | 35.46K |
| 2026-06-24 | ILA 41,730.00 | +2.99% | ILA 41,160.00 | ILA 42,170.00 | ILA 40,480.00 | 80.05K |
| 2026-06-23 | ILA 40,520.00 | -0.22% | ILA 39,790.00 | ILA 41,630.00 | ILA 39,790.00 | 58.27K |
| 2026-06-22 | ILA 40,610.00 | -0.98% | ILA 41,360.00 | ILA 41,970.00 | ILA 40,540.00 | 43.12K |
| 2026-06-19 | ILA 41,010.00 | -1.13% | ILA 41,280.00 | ILA 41,670.00 | ILA 40,180.00 | 57.62K |
| 2026-06-18 | ILA 41,480.00 | +0.46% | ILA 40,880.00 | ILA 42,230.00 | ILA 40,310.00 | 53.94K |
| 2026-06-17 | ILA 41,290.00 | +0.07% | ILA 41,100.00 | ILA 42,210.00 | ILA 40,860.00 | 54.12K |
| 2026-06-16 | ILA 41,260.00 | +1.70% | ILA 40,440.00 | ILA 41,460.00 | ILA 40,080.00 | 42.55K |
| 2026-06-15 | ILA 40,570.00 | -6.39% | ILA 43,680.00 | ILA 44,350.00 | ILA 39,740.00 | 56.45K |
| 2026-06-12 | ILA 43,340.00 | +3.66% | ILA 42,380.00 | ILA 43,570.00 | ILA 42,380.00 | 19.29K |
| 2026-06-11 | ILA 41,810.00 | +0.50% | ILA 41,810.00 | ILA 41,920.00 | ILA 41,390.00 | 37.30K |
| 2026-06-10 | ILA 41,600.00 | -0.95% | ILA 41,790.00 | ILA 42,060.00 | ILA 40,000.00 | 42.95K |
| 2026-06-09 | ILA 42,000.00 | -0.92% | ILA 42,700.00 | ILA 43,020.00 | ILA 41,880.00 | 24.46K |
| 2026-06-08 | ILA 42,390.00 | -1.03% | ILA 41,350.00 | ILA 42,860.00 | ILA 41,350.00 | 26.22K |
| 2026-06-05 | ILA 42,830.00 | +1.69% | ILA 41,930.00 | ILA 43,220.00 | ILA 41,200.00 | 17.61K |
| 2026-06-04 | ILA 42,120.00 | -0.54% | ILA 42,490.00 | ILA 42,740.00 | ILA 41,570.00 | 46.46K |
| 2026-06-03 | ILA 42,350.00 | -1.83% | ILA 42,340.00 | ILA 43,040.00 | ILA 42,340.00 | 37.99K |
| 2026-06-02 | ILA 43,140.00 | +0.09% | ILA 42,770.00 | ILA 43,710.00 | ILA 42,130.00 | 50.48K |
| 2026-06-01 | ILA 43,100.00 | -3.04% | ILA 44,230.00 | ILA 45,100.00 | ILA 42,990.00 | 47.38K |
| 2026-05-29 | ILA 44,450.00 | -1.48% | ILA 44,470.00 | ILA 45,070.00 | ILA 44,150.00 | 89.70K |
| 2026-05-28 | ILA 45,120.00 | -0.92% | ILA 44,760.00 | ILA 46,120.00 | ILA 44,760.00 | 36.15K |