Mishorim Real Estate Investments Ltd MSHR
TASE · Israel · Finance
ILA 350.00+0.50 (+0.14%)
Market open· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 349.50 | +0.11% | ILA 349.10 | ILA 350.00 | ILA 349.00 | 3.07K |
| 2026-09-30 | ILA 349.10 | -0.14% | ILA 349.60 | ILA 349.60 | ILA 335.00 | 1.04K |
| 2026-09-29 | ILA 349.60 | +1.33% | ILA 345.00 | ILA 349.80 | ILA 335.10 | 828 |
| 2026-09-28 | ILA 345.00 | +0.03% | ILA 344.90 | ILA 348.30 | ILA 335.10 | 1.17K |
| 2026-09-25 | ILA 344.90 | 0.00% | ILA 344.90 | ILA 344.90 | ILA 344.90 | 0 |
| 2026-09-24 | ILA 344.90 | -0.20% | ILA 345.60 | ILA 350.00 | ILA 335.10 | 13.85K |
| 2026-09-23 | ILA 345.60 | +0.91% | ILA 342.50 | ILA 362.60 | ILA 343.00 | 18.71K |
| 2026-09-22 | ILA 342.50 | -2.78% | ILA 326.20 | ILA 350.00 | ILA 326.20 | 18.62K |
| 2026-09-21 | ILA 352.30 | 0.00% | ILA 352.30 | ILA 352.30 | ILA 352.30 | 0 |
| 2026-09-18 | ILA 352.30 | 0.00% | ILA 352.30 | ILA 352.30 | ILA 352.30 | 0 |
| 2026-09-17 | ILA 352.30 | -0.54% | ILA 369.00 | ILA 369.00 | ILA 324.00 | 47 |
| 2026-09-16 | ILA 354.20 | -3.51% | ILA 367.10 | ILA 363.00 | ILA 344.90 | 1.11K |
| 2026-09-15 | ILA 367.10 | +3.55% | ILA 354.50 | ILA 369.90 | ILA 354.50 | 3.64K |
| 2026-09-14 | ILA 354.50 | -0.95% | ILA 369.00 | ILA 369.00 | ILA 350.60 | 711 |
| 2026-09-11 | ILA 357.90 | 0.00% | ILA 357.90 | ILA 357.90 | ILA 357.90 | 0 |
| 2026-09-10 | ILA 357.90 | +1.82% | ILA 351.50 | ILA 364.80 | ILA 333.00 | 15.96K |
| 2026-09-09 | ILA 351.50 | -3.33% | ILA 363.60 | ILA 363.60 | ILA 345.60 | 562 |
| 2026-09-08 | ILA 363.60 | +3.71% | ILA 350.60 | ILA 368.00 | ILA 362.00 | 8.02K |
| 2026-09-07 | ILA 350.60 | +0.11% | ILA 350.20 | ILA 358.00 | ILA 350.20 | 30 |
| 2026-09-04 | ILA 350.20 | +2.49% | ILA 341.70 | ILA 366.30 | ILA 341.70 | 190 |
| 2026-09-03 | ILA 341.70 | -3.47% | ILA 354.00 | ILA 363.00 | ILA 336.60 | 3.30K |
| 2026-09-02 | ILA 354.00 | +1.32% | ILA 368.30 | ILA 368.30 | ILA 349.90 | 626 |
| 2026-09-01 | ILA 349.40 | -3.67% | ILA 340.00 | ILA 363.00 | ILA 340.00 | 4.60K |
| 2026-08-31 | ILA 362.70 | +0.92% | ILA 359.40 | ILA 365.00 | ILA 359.40 | 678 |
| 2026-08-28 | ILA 359.40 | +6.14% | ILA 338.60 | ILA 367.00 | ILA 338.60 | 52.03K |
| 2026-08-27 | ILA 338.60 | -0.38% | ILA 339.90 | ILA 338.80 | ILA 333.10 | 3.43K |
| 2026-08-26 | ILA 339.90 | +0.06% | ILA 339.70 | ILA 340.00 | ILA 324.40 | 19.23K |
| 2026-08-25 | ILA 339.70 | -0.06% | ILA 339.90 | ILA 340.90 | ILA 333.00 | 15.54K |
| 2026-08-24 | ILA 339.90 | 0.00% | ILA 339.90 | ILA 345.00 | ILA 336.90 | 35.02K |
| 2026-08-21 | ILA 339.90 | -0.29% | ILA 340.90 | ILA 340.90 | ILA 339.80 | 4.36K |
| 2026-08-20 | ILA 340.90 | +6.37% | ILA 320.50 | ILA 344.70 | ILA 321.60 | 5.94K |
| 2026-08-19 | ILA 320.50 | +1.17% | ILA 316.80 | ILA 332.40 | ILA 320.50 | 2.69K |
| 2026-08-18 | ILA 316.80 | -2.25% | ILA 324.10 | ILA 304.00 | ILA 304.00 | 226 |
| 2026-08-17 | ILA 324.10 | +0.90% | ILA 321.20 | ILA 330.00 | ILA 320.50 | 9.75K |
| 2026-08-14 | ILA 321.20 | -0.46% | ILA 322.70 | ILA 321.20 | ILA 319.30 | 318 |
| 2026-08-13 | ILA 322.70 | +3.76% | ILA 311.00 | ILA 345.00 | ILA 301.00 | 211.74K |
| 2026-08-12 | ILA 311.00 | -0.73% | ILA 313.30 | ILA 301.00 | ILA 301.00 | 114 |
| 2026-08-11 | ILA 313.30 | +0.29% | ILA 312.40 | ILA 315.00 | ILA 312.40 | 11.40K |
| 2026-08-10 | ILA 312.40 | +2.29% | ILA 305.40 | ILA 320.00 | ILA 300.00 | 20.94K |
| 2026-08-07 | ILA 305.40 | +5.46% | ILA 289.60 | ILA 318.00 | ILA 289.60 | 7.26K |
| 2026-08-06 | ILA 289.60 | -10.45% | ILA 323.40 | ILA 330.00 | ILA 247.50 | 27.06K |
| 2026-08-05 | ILA 323.40 | +0.40% | ILA 322.10 | ILA 326.00 | ILA 326.00 | 210 |
| 2026-08-04 | ILA 322.10 | +1.32% | ILA 317.90 | ILA 330.00 | ILA 310.00 | 482 |
| 2026-08-03 | ILA 317.90 | -1.33% | ILA 322.20 | ILA 323.00 | ILA 312.10 | 16.63K |
| 2026-07-31 | ILA 322.20 | +0.59% | ILA 320.30 | ILA 329.00 | ILA 329.00 | 150 |
| 2026-07-30 | ILA 320.30 | -0.50% | ILA 321.90 | ILA 314.00 | ILA 314.00 | 141 |
| 2026-07-29 | ILA 321.90 | -2.25% | ILA 329.30 | ILA 329.30 | ILA 311.00 | 6.67K |
| 2026-07-28 | ILA 329.30 | -0.54% | ILA 331.10 | ILA 321.00 | ILA 321.00 | 125 |
| 2026-07-27 | ILA 331.10 | +0.33% | ILA 340.00 | ILA 340.00 | ILA 330.00 | 28.73K |
| 2026-07-24 | ILA 330.00 | -1.90% | ILA 344.00 | ILA 344.00 | ILA 330.00 | 124.20K |
| 2026-07-22 | ILA 336.40 | +0.18% | ILA 335.80 | ILA 346.90 | ILA 331.10 | 133.86K |
| 2026-07-21 | ILA 335.80 | -2.72% | ILA 345.20 | ILA 345.20 | ILA 320.20 | 5.81K |
| 2026-07-20 | ILA 345.20 | +3.98% | ILA 332.00 | ILA 346.90 | ILA 344.90 | 14.52K |
| 2026-07-17 | ILA 332.00 | -0.06% | ILA 332.20 | ILA 332.00 | ILA 332.00 | 5.01K |
| 2026-07-16 | ILA 332.20 | -0.92% | ILA 335.30 | ILA 335.30 | ILA 332.00 | 2.40K |
| 2026-07-15 | ILA 335.30 | +1.45% | ILA 330.50 | ILA 345.00 | ILA 325.00 | 16.50K |
| 2026-07-14 | ILA 330.50 | -0.24% | ILA 331.30 | ILA 343.00 | ILA 325.00 | 19.58K |
| 2026-07-13 | ILA 331.30 | +13.58% | ILA 286.70 | ILA 347.10 | ILA 286.70 | 119.04K |
| 2026-07-10 | ILA 291.70 | -0.03% | ILA 291.80 | ILA 291.80 | ILA 284.00 | 3.43K |
| 2026-07-09 | ILA 291.80 | +0.07% | ILA 291.60 | ILA 292.00 | ILA 291.60 | 620 |
| 2026-07-08 | ILA 291.60 | -2.21% | ILA 298.20 | ILA 298.20 | ILA 282.00 | 3.48K |
| 2026-07-07 | ILA 298.20 | -0.10% | ILA 285.00 | ILA 298.60 | ILA 285.00 | 38.71K |
| 2026-07-06 | ILA 298.50 | +7.49% | ILA 282.80 | ILA 298.70 | ILA 282.80 | 46.21K |
| 2026-07-03 | ILA 277.70 | -5.03% | ILA 292.40 | ILA 292.40 | ILA 270.00 | 38.90K |
| 2026-07-02 | ILA 292.40 | -0.95% | ILA 295.20 | ILA 295.20 | ILA 290.00 | 24.95K |
| 2026-07-01 | ILA 295.20 | +2.39% | ILA 288.30 | ILA 296.50 | ILA 288.30 | 4.47K |
| 2026-06-30 | ILA 288.30 | -3.32% | ILA 298.20 | ILA 300.00 | ILA 285.00 | 41.25K |
| 2026-06-29 | ILA 298.20 | -2.61% | ILA 303.40 | ILA 310.30 | ILA 285.00 | 23.88K |
| 2026-06-26 | ILA 306.20 | 0.00% | ILA 306.20 | ILA 306.20 | ILA 306.20 | 0 |
| 2026-06-25 | ILA 306.20 | -0.52% | ILA 293.50 | ILA 306.70 | ILA 293.50 | 6.67K |
| 2026-06-24 | ILA 307.80 | +2.29% | ILA 317.40 | ILA 317.40 | ILA 307.00 | 44.36K |
| 2026-06-23 | ILA 300.90 | -1.99% | ILA 307.00 | ILA 307.00 | ILA 294.50 | 7.79K |
| 2026-06-22 | ILA 307.00 | -0.65% | ILA 309.00 | ILA 317.20 | ILA 299.20 | 33.41K |
| 2026-06-19 | ILA 309.00 | -0.45% | ILA 310.40 | ILA 311.00 | ILA 303.10 | 5.58K |
| 2026-06-18 | ILA 310.40 | +2.44% | ILA 303.00 | ILA 313.50 | ILA 303.00 | 39.02K |
| 2026-06-17 | ILA 303.00 | +0.50% | ILA 301.50 | ILA 328.60 | ILA 300.00 | 122.48K |
| 2026-06-16 | ILA 301.50 | -1.24% | ILA 305.30 | ILA 305.30 | ILA 297.00 | 56.07K |
| 2026-06-15 | ILA 305.30 | -1.39% | ILA 309.60 | ILA 317.90 | ILA 305.00 | 32.38K |
| 2026-06-12 | ILA 309.60 | +0.85% | ILA 307.00 | ILA 313.80 | ILA 307.00 | 47.61K |
| 2026-06-11 | ILA 307.00 | -1.98% | ILA 313.20 | ILA 313.20 | ILA 301.20 | 71.98K |
| 2026-06-10 | ILA 313.20 | +0.48% | ILA 311.70 | ILA 322.00 | ILA 309.00 | 16.23K |
| 2026-06-09 | ILA 311.70 | -1.05% | ILA 315.00 | ILA 320.00 | ILA 309.10 | 7.85K |
| 2026-06-08 | ILA 315.00 | +2.41% | ILA 307.60 | ILA 326.70 | ILA 303.30 | 61.04K |
| 2026-06-05 | ILA 307.60 | -2.01% | ILA 313.90 | ILA 313.90 | ILA 306.00 | 15.42K |
| 2026-06-04 | ILA 313.90 | -1.23% | ILA 317.80 | ILA 317.80 | ILA 308.00 | 57.01K |
| 2026-06-03 | ILA 317.80 | -4.45% | ILA 332.60 | ILA 332.60 | ILA 315.70 | 77.51K |
| 2026-06-02 | ILA 332.60 | -1.25% | ILA 336.80 | ILA 338.90 | ILA 322.80 | 736 |
| 2026-06-01 | ILA 336.80 | +0.78% | ILA 334.20 | ILA 338.90 | ILA 332.60 | 19.64K |
| 2026-05-29 | ILA 334.20 | -1.30% | ILA 338.60 | ILA 340.00 | ILA 333.10 | 18.15K |
| 2026-05-28 | ILA 338.60 | -6.20% | ILA 361.00 | ILA 361.00 | ILA 334.00 | 50.59K |