Matricelf Ltd. MTLF
TASE · Israel · Health Technology
ILA 255.00-2.80 (-1.09%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 257.80 | +0.94% | ILA 255.40 | ILA 260.00 | ILA 250.00 | 36.54K |
| 2026-09-29 | ILA 255.40 | -0.27% | ILA 256.00 | ILA 256.10 | ILA 250.10 | 12.74K |
| 2026-09-28 | ILA 256.10 | -1.39% | ILA 259.70 | ILA 256.10 | ILA 256.10 | 2.06K |
| 2026-09-25 | ILA 259.70 | 0.00% | ILA 259.70 | ILA 259.70 | ILA 259.70 | 0 |
| 2026-09-24 | ILA 259.70 | -1.59% | ILA 263.90 | ILA 262.00 | ILA 256.00 | 28.88K |
| 2026-09-23 | ILA 263.90 | +3.17% | ILA 255.80 | ILA 265.00 | ILA 256.50 | 32.40K |
| 2026-09-22 | ILA 255.80 | -3.00% | ILA 270.00 | ILA 275.00 | ILA 251.10 | 104.87K |
| 2026-09-21 | ILA 263.70 | 0.00% | ILA 263.70 | ILA 263.70 | ILA 263.70 | 0 |
| 2026-09-18 | ILA 263.70 | 0.00% | ILA 263.70 | ILA 263.70 | ILA 263.70 | 0 |
| 2026-09-17 | ILA 263.70 | -0.19% | ILA 264.20 | ILA 272.00 | ILA 260.30 | 41.92K |
| 2026-09-16 | ILA 264.20 | -0.53% | ILA 269.50 | ILA 269.50 | ILA 260.10 | 37.69K |
| 2026-09-15 | ILA 265.60 | +1.26% | ILA 262.30 | ILA 269.50 | ILA 262.50 | 2.48K |
| 2026-09-14 | ILA 262.30 | -1.58% | ILA 266.50 | ILA 267.00 | ILA 260.90 | 20.04K |
| 2026-09-11 | ILA 266.50 | 0.00% | ILA 266.50 | ILA 266.50 | ILA 266.50 | 0 |
| 2026-09-10 | ILA 266.50 | -0.67% | ILA 268.30 | ILA 274.50 | ILA 261.00 | 92.61K |
| 2026-09-09 | ILA 268.30 | +1.55% | ILA 270.00 | ILA 289.00 | ILA 264.80 | 104.44K |
| 2026-09-08 | ILA 264.20 | -6.15% | ILA 281.50 | ILA 284.20 | ILA 260.10 | 181.86K |
| 2026-09-07 | ILA 281.50 | -6.07% | ILA 299.70 | ILA 314.80 | ILA 277.00 | 199.86K |
| 2026-09-04 | ILA 299.70 | +2.36% | ILA 299.00 | ILA 316.10 | ILA 292.80 | 193.32K |
| 2026-09-03 | ILA 292.80 | +6.55% | ILA 276.90 | ILA 300.10 | ILA 270.00 | 206.06K |
| 2026-09-02 | ILA 274.80 | +0.04% | ILA 275.00 | ILA 290.00 | ILA 274.00 | 290.28K |
| 2026-09-01 | ILA 274.70 | +3.54% | ILA 272.00 | ILA 280.00 | ILA 270.00 | 195.51K |
| 2026-08-31 | ILA 265.30 | +2.87% | ILA 269.00 | ILA 273.00 | ILA 259.50 | 97.31K |
| 2026-08-28 | ILA 257.90 | -1.19% | ILA 261.00 | ILA 272.00 | ILA 250.00 | 55.83K |
| 2026-08-27 | ILA 261.00 | +0.12% | ILA 260.70 | ILA 267.00 | ILA 252.50 | 25.63K |
| 2026-08-26 | ILA 260.70 | +0.62% | ILA 259.10 | ILA 268.00 | ILA 255.10 | 29.01K |
| 2026-08-25 | ILA 259.10 | +1.53% | ILA 266.90 | ILA 266.90 | ILA 250.00 | 29.85K |
| 2026-08-24 | ILA 255.20 | +1.75% | ILA 250.80 | ILA 265.00 | ILA 245.00 | 58.28K |
| 2026-08-21 | ILA 250.80 | -2.26% | ILA 256.60 | ILA 259.90 | ILA 245.00 | 63.76K |
| 2026-08-20 | ILA 256.60 | -2.28% | ILA 272.00 | ILA 272.00 | ILA 255.30 | 54.91K |
| 2026-08-19 | ILA 262.60 | -0.30% | ILA 263.40 | ILA 280.00 | ILA 255.50 | 73.46K |
| 2026-08-18 | ILA 263.40 | -1.01% | ILA 269.90 | ILA 269.90 | ILA 254.90 | 153.97K |
| 2026-08-17 | ILA 266.10 | -1.66% | ILA 274.00 | ILA 309.80 | ILA 263.00 | 1.44M |
| 2026-08-14 | ILA 270.60 | -0.04% | ILA 270.70 | ILA 271.30 | ILA 265.10 | 20.47K |
| 2026-08-13 | ILA 270.70 | +4.28% | ILA 261.90 | ILA 271.50 | ILA 261.90 | 84.12K |
| 2026-08-12 | ILA 259.60 | +3.51% | ILA 250.80 | ILA 262.00 | ILA 250.80 | 11.29K |
| 2026-08-11 | ILA 250.80 | -1.76% | ILA 255.30 | ILA 260.00 | ILA 244.10 | 15.94K |
| 2026-08-10 | ILA 255.30 | -1.77% | ILA 259.90 | ILA 260.90 | ILA 238.00 | 63.72K |
| 2026-08-07 | ILA 259.90 | -0.38% | ILA 260.90 | ILA 261.90 | ILA 240.00 | 30.72K |
| 2026-08-06 | ILA 260.90 | +1.16% | ILA 257.90 | ILA 261.80 | ILA 248.00 | 30.33K |
| 2026-08-05 | ILA 257.90 | -0.35% | ILA 258.80 | ILA 260.00 | ILA 247.10 | 22.51K |
| 2026-08-04 | ILA 258.80 | +1.33% | ILA 255.00 | ILA 261.60 | ILA 252.00 | 37.58K |
| 2026-08-03 | ILA 255.40 | +2.90% | ILA 248.20 | ILA 260.00 | ILA 231.00 | 141.74K |
| 2026-07-31 | ILA 248.20 | +1.31% | ILA 245.00 | ILA 250.00 | ILA 245.10 | 787 |
| 2026-07-30 | ILA 245.00 | -0.57% | ILA 246.40 | ILA 255.00 | ILA 245.00 | 111.10K |
| 2026-07-29 | ILA 246.40 | -1.60% | ILA 250.40 | ILA 257.00 | ILA 242.20 | 33.13K |
| 2026-07-28 | ILA 250.40 | -2.03% | ILA 255.60 | ILA 252.00 | ILA 245.00 | 51.94K |
| 2026-07-27 | ILA 255.60 | +2.53% | ILA 249.30 | ILA 260.00 | ILA 248.00 | 78.52K |
| 2026-07-24 | ILA 249.30 | +3.02% | ILA 242.00 | ILA 260.00 | ILA 242.00 | 37.82K |
| 2026-07-22 | ILA 242.00 | -5.62% | ILA 259.80 | ILA 259.80 | ILA 233.10 | 169.13K |
| 2026-07-21 | ILA 256.40 | -3.54% | ILA 265.80 | ILA 266.00 | ILA 249.00 | 23.09K |
| 2026-07-20 | ILA 265.80 | +1.80% | ILA 270.00 | ILA 270.00 | ILA 251.00 | 155.38K |
| 2026-07-17 | ILA 261.10 | -1.58% | ILA 265.30 | ILA 265.20 | ILA 260.10 | 5.77K |
| 2026-07-16 | ILA 265.30 | +2.31% | ILA 259.30 | ILA 270.00 | ILA 259.30 | 42.56K |
| 2026-07-15 | ILA 259.30 | -1.82% | ILA 264.10 | ILA 265.80 | ILA 257.00 | 72.26K |
| 2026-07-14 | ILA 264.10 | -1.38% | ILA 267.80 | ILA 268.00 | ILA 260.00 | 43.51K |
| 2026-07-13 | ILA 267.80 | +2.21% | ILA 273.00 | ILA 273.00 | ILA 267.00 | 4.50K |
| 2026-07-10 | ILA 262.00 | +0.81% | ILA 259.90 | ILA 265.90 | ILA 253.00 | 33.95K |
| 2026-07-09 | ILA 259.90 | -0.12% | ILA 260.20 | ILA 264.60 | ILA 257.00 | 37.74K |
| 2026-07-08 | ILA 260.20 | -1.63% | ILA 268.00 | ILA 269.80 | ILA 250.00 | 66.09K |
| 2026-07-07 | ILA 264.50 | -0.90% | ILA 266.90 | ILA 270.00 | ILA 256.00 | 92.48K |
| 2026-07-06 | ILA 266.90 | -1.33% | ILA 270.50 | ILA 272.00 | ILA 261.00 | 22.52K |
| 2026-07-03 | ILA 270.50 | +1.39% | ILA 266.80 | ILA 271.10 | ILA 267.00 | 6.26K |
| 2026-07-02 | ILA 266.80 | -2.09% | ILA 272.50 | ILA 277.90 | ILA 260.00 | 49.30K |
| 2026-07-01 | ILA 272.50 | -0.22% | ILA 273.10 | ILA 275.90 | ILA 268.30 | 4.54K |
| 2026-06-30 | ILA 273.10 | -1.90% | ILA 287.00 | ILA 287.00 | ILA 265.20 | 45.21K |
| 2026-06-29 | ILA 278.40 | -4.17% | ILA 284.90 | ILA 289.80 | ILA 272.30 | 12.07K |
| 2026-06-26 | ILA 290.50 | 0.00% | ILA 290.50 | ILA 290.50 | ILA 290.50 | 0 |
| 2026-06-25 | ILA 290.50 | +6.64% | ILA 280.90 | ILA 309.90 | ILA 262.00 | 330.10K |
| 2026-06-24 | ILA 272.40 | -2.64% | ILA 279.80 | ILA 280.20 | ILA 270.00 | 43.42K |
| 2026-06-23 | ILA 279.80 | -1.13% | ILA 283.00 | ILA 282.90 | ILA 272.30 | 18.88K |
| 2026-06-22 | ILA 283.00 | +2.98% | ILA 283.00 | ILA 286.00 | ILA 274.80 | 60.08K |
| 2026-06-19 | ILA 274.80 | -1.51% | ILA 279.00 | ILA 280.00 | ILA 269.20 | 40.59K |
| 2026-06-18 | ILA 279.00 | -0.43% | ILA 292.00 | ILA 292.00 | ILA 270.00 | 49.58K |
| 2026-06-17 | ILA 280.20 | +2.37% | ILA 295.00 | ILA 295.00 | ILA 275.00 | 304.11K |
| 2026-06-16 | ILA 273.70 | +1.71% | ILA 290.00 | ILA 290.00 | ILA 258.00 | 125.68K |
| 2026-06-15 | ILA 269.10 | -4.84% | ILA 290.00 | ILA 326.00 | ILA 266.00 | 315.02K |
| 2026-06-12 | ILA 282.80 | +1.84% | ILA 309.00 | ILA 309.00 | ILA 277.70 | 44.34K |
| 2026-06-11 | ILA 277.70 | -0.89% | ILA 285.90 | ILA 290.40 | ILA 270.00 | 61.11K |
| 2026-06-10 | ILA 280.20 | +2.30% | ILA 282.00 | ILA 282.00 | ILA 260.00 | 147.01K |
| 2026-06-09 | ILA 273.90 | +1.41% | ILA 284.90 | ILA 285.90 | ILA 273.00 | 188.20K |
| 2026-06-08 | ILA 270.10 | +4.00% | ILA 259.70 | ILA 275.00 | ILA 248.00 | 129.25K |
| 2026-06-05 | ILA 259.70 | +2.49% | ILA 255.00 | ILA 275.50 | ILA 255.00 | 26.41K |
| 2026-06-04 | ILA 253.40 | -8.32% | ILA 276.40 | ILA 284.90 | ILA 250.00 | 55.50K |
| 2026-06-03 | ILA 276.40 | -2.02% | ILA 282.10 | ILA 285.80 | ILA 260.20 | 5.41K |
| 2026-06-02 | ILA 282.10 | -2.08% | ILA 288.10 | ILA 289.00 | ILA 267.00 | 18.46K |
| 2026-06-01 | ILA 288.10 | +0.14% | ILA 290.00 | ILA 303.30 | ILA 281.20 | 26.94K |
| 2026-05-29 | ILA 287.70 | +3.19% | ILA 279.80 | ILA 308.90 | ILA 279.80 | 33.58K |
| 2026-05-28 | ILA 278.80 | +0.43% | ILA 277.60 | ILA 279.80 | ILA 273.50 | 32.81K |
| 2026-05-27 | ILA 277.60 | +5.19% | ILA 310.00 | ILA 310.00 | ILA 261.50 | 72.53K |