tiprankstipranks
Trending News
More News >
Hamashbir 365 Ltd (IL:MSBI)
:MSBI
Israel Market
Advertisement

Hamashbir 365 (MSBI) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 21, 2025
119.80
119.80
116.40
118.80
118.80
-0.25%
137,672
2.87
Jul 20, 2025
119.00
119.70
118.90
119.10
119.10
+1.97%
5,514
0.12
Jul 17, 2025
118.00
118.00
115.00
116.80
116.80
-0.09%
43,545
0.91
Jul 16, 2025
111.60
117.40
111.60
116.90
116.90
-2.34%
83,098
1.79
Jul 15, 2025
119.70
119.70
119.70
119.70
119.70
0.00%
6,318
0.14
Jul 14, 2025
122.50
122.50
116.80
119.70
119.70
+2.31%
32,532
0.70
Jul 13, 2025
123.00
124.50
115.00
117.00
117.00
-4.26%
149,669
3.38
Jul 10, 2025
121.70
122.80
116.00
122.20
122.20
+2.52%
266,161
6.59
Jul 09, 2025
119.20
119.30
119.20
119.20
119.20
0.00%
4,705
0.12
Jul 08, 2025
117.00
121.70
117.90
119.20
119.20
+1.88%
1,468
0.04
Jul 07, 2025
117.40
117.00
117.00
117.00
117.00
-0.34%
74,797
1.89
Jul 06, 2025
118.30
118.30
117.00
117.40
117.40
-0.76%
15,109
0.38
Jul 03, 2025
120.60
122.80
113.30
118.30
118.30
-1.91%
94,142
2.44
Jul 02, 2025
120.00
123.00
116.50
120.60
120.60
+2.29%
29,656
0.78
Jul 01, 2025
117.80
118.60
117.80
117.90
117.90
+0.60%
113,482
3.06
Jun 30, 2025
119.20
119.20
117.00
117.20
117.20
+0.17%
27,538
0.72
Jun 29, 2025
119.90
119.90
116.00
117.00
117.00
-0.59%
55,683
1.44
Jun 26, 2025
119.00
123.00
115.00
117.70
117.70
-1.09%
45,717
1.20
Jun 25, 2025
121.00
123.60
117.20
119.00
119.00
+0.25%
43,551
1.13
Jun 24, 2025
122.50
123.00
118.00
118.70
118.70
+1.28%
85,986
2.28
Jun 23, 2025
123.00
123.00
114.40
117.20
117.20
-2.82%
47,915
1.30
Jun 22, 2025
121.40
123.70
115.20
120.60
120.60
+0.50%
134,441
3.83
Jun 19, 2025
121.00
121.80
117.60
120.00
120.00
+1.35%
13,521
0.38
Jun 18, 2025
119.30
119.80
116.00
118.40
118.40
+1.11%
92,680
2.71
Jun 17, 2025
117.50
120.60
112.90
117.10
117.10
+2.00%
95,365
2.86
Jun 16, 2025
116.10
117.20
110.40
114.80
114.80
+3.05%
68,525
2.10
Jun 15, 2025
112.70
115.00
108.20
111.40
111.40
-1.15%
66,000
2.05
Jun 12, 2025
122.80
122.80
110.50
112.70
112.70
-6.16%
57,492
1.80
Jun 11, 2025
123.30
124.50
112.50
120.10
120.10
-2.60%
221,929
7.62
Jun 10, 2025
125.00
125.40
118.10
123.30
123.30
-1.36%
22,877
0.76
Jun 09, 2025
125.00
125.00
125.00
125.00
125.00
0.00%
5,183
0.16
Jun 08, 2025
125.00
125.00
125.00
125.00
125.00
+0.64%
5,422
0.17
Jun 05, 2025
124.90
125.40
121.50
124.20
124.20
-0.56%
72,735
2.31
Jun 04, 2025
128.10
128.10
122.00
124.90
124.90
-2.50%
60,931
1.99
Jun 03, 2025
136.90
136.90
127.30
128.10
128.10
-6.43%
30,523
1.01
May 29, 2025
139.70
137.90
130.40
136.90
136.90
-2.00%
35,752
1.17
May 28, 2025
141.00
141.00
139.40
139.70
139.70
+2.19%
17,702
0.58
May 27, 2025
138.00
141.30
135.00
136.70
136.70
-0.94%
20,160
0.64
May 26, 2025
138.30
141.20
135.70
138.00
138.00
-0.14%
43,005
1.35
May 25, 2025
138.30
138.30
135.60
138.20
138.20
+1.92%
5,190
0.16
May 22, 2025
135.00
136.90
135.00
135.60
135.60
+0.97%
30,859
0.90
May 21, 2025
133.80
134.50
134.00
134.30
134.30
+0.37%
8,360
0.23
May 20, 2025
135.50
134.50
133.70
133.80
133.80
-1.25%
16,187
0.40
May 19, 2025
134.30
136.00
134.30
135.50
135.50
+1.73%
42,587
1.00
May 18, 2025
131.30
134.00
132.00
133.20
133.20
+1.45%
11,616
0.24
May 15, 2025
135.10
135.10
130.90
131.30
131.30
-0.38%
39,234
0.68
May 14, 2025
128.70
132.00
130.00
131.80
131.80
+2.41%
47,807
0.65
May 13, 2025
128.00
129.90
128.60
128.70
128.70
+0.55%
4,838
0.05
May 12, 2025
126.30
129.80
126.30
128.00
128.00
+2.89%
86,836
0.80
May 11, 2025
122.10
133.00
121.50
124.40
124.40
+1.88%
53,407
0.50
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis