Mivtach Shamir(IL:MISH)
ILAÂ 36,800.00+600.00 (+1.66%)
IL:MISH
Mivtach Shamir historical prices
ILAÂ 36,800.00
At close:+600.00 (+1.66%)
Want to see IL:MISH full AI Analyst Report?
Mivtach Shamir (MISH) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 36,200.00 | 36,880.00 | 36,200.00 | 36,800.00 | 36,800.00 | +1.66% | 5,645 | 0.26 |
| Nov 10, 2026 | 35,570.00 | 36,200.00 | 35,500.00 | 36,200.00 | 36,200.00 | +1.77% | 7,136 | 0.32 |
| Nov 09, 2026 | 34,510.00 | 35,570.00 | 34,240.00 | 35,570.00 | 35,570.00 | +3.07% | 13,502 | 0.61 |
| Nov 06, 2026 | 33,440.00 | 34,990.00 | 33,440.00 | 34,510.00 | 34,510.00 | +3.57% | 8,353 | 0.37 |
| Nov 05, 2026 | 35,540.00 | 35,540.00 | 33,320.00 | 33,320.00 | 33,320.00 | -4.91% | 52,356 | 2.41 |
| Nov 04, 2026 | 36,350.00 | 36,570.00 | 33,470.00 | 35,040.00 | 35,040.00 | -4.03% | 59,583 | 2.85 |
| Nov 03, 2026 | 37,050.00 | 37,050.00 | 36,050.00 | 36,510.00 | 36,510.00 | -1.46% | 9,960 | 0.48 |
| Nov 02, 2026 | 36,690.00 | 37,510.00 | 36,130.00 | 37,050.00 | 37,050.00 | +0.98% | 18,811 | 0.91 |
| Oct 30, 2026 | 37,470.00 | 37,670.00 | 36,550.00 | 36,690.00 | 36,690.00 | -2.08% | 4,469 | 0.21 |
| Oct 29, 2026 | 37,870.00 | 38,360.00 | 37,030.00 | 37,470.00 | 37,470.00 | -1.06% | 8,361 | 0.40 |
| Oct 28, 2026 | 39,890.00 | 40,360.00 | 37,520.00 | 37,870.00 | 37,870.00 | -5.06% | 20,536 | 0.98 |
| Oct 26, 2026 | 39,690.00 | 40,950.00 | 39,360.00 | 39,890.00 | 39,890.00 | +0.50% | 16,697 | 0.81 |
| Oct 23, 2026 | 40,840.00 | 40,990.00 | 39,690.00 | 39,690.00 | 39,690.00 | -2.46% | 8,380 | 0.40 |
| Oct 22, 2026 | 40,040.00 | 40,940.00 | 39,750.00 | 40,690.00 | 40,690.00 | +1.62% | 13,647 | 0.66 |
| Oct 21, 2026 | 39,700.00 | 40,350.00 | 39,490.00 | 40,040.00 | 40,040.00 | +0.86% | 16,350 | 0.80 |
| Oct 20, 2026 | 38,730.00 | 40,180.00 | 38,730.00 | 39,700.00 | 39,700.00 | +0.71% | 12,549 | 0.61 |
| Oct 19, 2026 | 39,810.00 | 39,810.00 | 38,720.00 | 39,420.00 | 39,420.00 | -0.98% | 7,932 | 0.39 |
| Oct 16, 2026 | 38,060.00 | 39,900.00 | 38,060.00 | 39,810.00 | 39,810.00 | +4.60% | 9,139 | 0.45 |
| Oct 15, 2026 | 38,320.00 | 38,460.00 | 37,470.00 | 38,060.00 | 38,060.00 | -0.68% | 8,452 | 0.41 |
| Oct 14, 2026 | 38,630.00 | 38,750.00 | 37,820.00 | 38,320.00 | 38,320.00 | -0.80% | 9,739 | 0.48 |
| Oct 13, 2026 | 38,190.00 | 39,110.00 | 38,060.00 | 38,630.00 | 38,630.00 | +1.15% | 10,340 | 0.51 |
| Oct 12, 2026 | 38,260.00 | 38,520.00 | 36,850.00 | 38,190.00 | 38,190.00 | -0.18% | 11,971 | 0.59 |
| Oct 09, 2026 | 37,670.00 | 38,260.00 | 37,340.00 | 38,260.00 | 38,260.00 | +1.57% | 5,929 | 0.29 |
| Oct 08, 2026 | 36,390.00 | 38,230.00 | 36,390.00 | 37,670.00 | 37,670.00 | +3.52% | 23,452 | 1.16 |
| Oct 07, 2026 | 36,980.00 | 37,260.00 | 36,200.00 | 36,390.00 | 36,390.00 | -1.60% | 17,674 | 0.88 |
| Oct 06, 2026 | 37,860.00 | 37,990.00 | 36,980.00 | 36,980.00 | 36,980.00 | -2.32% | 14,127 | 0.71 |
| Oct 05, 2026 | 38,050.00 | 38,740.00 | 36,940.00 | 37,860.00 | 37,860.00 | -0.50% | 14,741 | 0.74 |
| Oct 01, 2026 | 39,000.00 | 39,650.00 | 38,040.00 | 38,050.00 | 38,050.00 | -2.56% | 6,972 | 0.35 |
| Sep 30, 2026 | 39,970.00 | 40,320.00 | 39,050.00 | 39,050.00 | 39,050.00 | -0.61% | 10,249 | 0.51 |
| Sep 29, 2026 | 39,620.00 | 39,620.00 | 38,600.00 | 39,290.00 | 39,290.00 | -0.83% | 8,578 | 0.42 |
| Sep 28, 2026 | 40,790.00 | 40,790.00 | 38,430.00 | 39,620.00 | 39,620.00 | +1.30% | 4,972 | 0.24 |
| Sep 24, 2026 | 40,330.00 | 40,360.00 | 38,570.00 | 39,110.00 | 39,110.00 | -3.17% | 9,044 | 0.44 |
| Sep 23, 2026 | 38,610.00 | 41,070.00 | 38,600.00 | 40,390.00 | 40,390.00 | +4.39% | 101,848 | 5.36 |
| Sep 22, 2026 | 38,990.00 | 40,360.00 | 38,610.00 | 38,690.00 | 38,690.00 | -0.77% | 18,067 | 0.96 |
| Sep 17, 2026 | 38,740.00 | 39,390.00 | 37,480.00 | 38,990.00 | 38,990.00 | +0.65% | 221,210 | 13.94 |
| Sep 16, 2026 | 38,240.00 | 39,590.00 | 38,230.00 | 38,740.00 | 38,740.00 | +1.31% | 106,064 | 7.38 |
| Sep 15, 2026 | 38,620.00 | 38,730.00 | 38,080.00 | 38,240.00 | 38,240.00 | -0.98% | 9,419 | 0.65 |
| Sep 14, 2026 | 38,550.00 | 39,440.00 | 38,270.00 | 38,620.00 | 38,620.00 | -0.34% | 26,476 | 1.86 |
| Sep 10, 2026 | 40,000.00 | 40,210.00 | 38,660.00 | 38,750.00 | 38,750.00 | -3.08% | 15,970 | 1.13 |
| Sep 09, 2026 | 39,480.00 | 40,470.00 | 39,480.00 | 39,980.00 | 39,980.00 | +1.27% | 10,008 | 0.71 |
| Sep 08, 2026 | 40,410.00 | 40,730.00 | 39,370.00 | 39,480.00 | 39,480.00 | -2.30% | 19,582 | 1.35 |
| Sep 07, 2026 | 41,260.00 | 41,370.00 | 40,070.00 | 40,410.00 | 40,410.00 | -2.06% | 13,206 | 0.91 |
| Sep 04, 2026 | 40,610.00 | 41,600.00 | 40,530.00 | 41,260.00 | 41,260.00 | +1.60% | 14,140 | 0.97 |
| Sep 03, 2026 | 40,900.00 | 41,590.00 | 40,610.00 | 40,610.00 | 40,610.00 | -1.05% | 12,270 | 0.85 |
| Sep 02, 2026 | 40,340.00 | 41,400.00 | 40,240.00 | 41,040.00 | 41,040.00 | +1.41% | 12,888 | 0.89 |
| Sep 01, 2026 | 38,800.00 | 40,690.00 | 38,800.00 | 40,470.00 | 40,470.00 | +4.30% | 16,696 | 1.15 |
| Aug 31, 2026 | 39,130.00 | 39,590.00 | 38,710.00 | 38,800.00 | 38,800.00 | -0.84% | 12,332 | 0.83 |
| Aug 28, 2026 | 37,900.00 | 39,390.00 | 37,820.00 | 39,130.00 | 39,130.00 | +1.80% | 67,307 | 4.57 |
| Aug 27, 2026 | 37,200.00 | 38,570.00 | 36,720.00 | 38,440.00 | 38,440.00 | +4.57% | 16,840 | 1.13 |
| Aug 26, 2026 | 36,800.00 | 36,870.00 | 35,760.00 | 36,760.00 | 36,760.00 | -0.11% | 15,265 | 1.02 |
