tiprankstipranks
Trending News
More News >
Mishorim Real Estate Investments Ltd (IL:MSHR)
:MSHR
Israel Market
Advertisement

Mishorim (MSHR) 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 24, 2025
729.20
735.00
715.00
716.90
716.90
-1.69%
33,602
2.44
Jul 23, 2025
736.60
739.10
722.70
729.20
729.20
-1.00%
24,420
1.82
Jul 22, 2025
730.80
741.90
727.90
736.60
736.60
+0.79%
272
0.02
Jul 21, 2025
744.00
744.00
724.90
730.80
730.80
-1.76%
3,736
0.28
Jul 20, 2025
744.00
744.00
743.80
743.90
743.90
+1.93%
918
0.07
Jul 17, 2025
724.90
738.10
724.00
729.80
729.80
+0.68%
3,690
0.26
Jul 16, 2025
715.00
736.30
715.00
724.90
724.90
+0.89%
2,254
0.16
Jul 15, 2025
697.00
734.00
697.00
718.50
718.50
-1.78%
61,941
4.57
Jul 14, 2025
719.30
738.50
710.80
731.50
731.50
+1.70%
1,007
0.07
Jul 13, 2025
738.10
729.90
710.40
719.30
719.30
-2.55%
1,510
0.11
Jul 10, 2025
739.10
739.00
731.10
738.10
738.10
-0.14%
1,528
0.11
Jul 09, 2025
740.00
740.00
725.50
739.10
739.10
-0.12%
48,159
3.67
Jul 08, 2025
701.10
744.80
701.10
740.00
740.00
-0.91%
495
0.04
Jul 07, 2025
749.10
749.10
740.20
746.80
746.80
-0.31%
7,636
0.58
Jul 06, 2025
750.10
754.10
733.90
749.10
749.10
+1.02%
36,544
2.80
Jul 03, 2025
722.10
745.90
722.10
741.50
741.50
+2.69%
40,279
3.24
Jul 02, 2025
700.70
734.60
700.00
722.10
722.10
+3.05%
50,015
4.29
Jul 01, 2025
701.00
711.80
699.80
700.70
700.70
-0.04%
46,137
4.14
Jun 30, 2025
707.20
701.80
695.00
701.00
701.00
-0.88%
61,489
5.76
Jun 29, 2025
736.70
736.70
700.10
707.20
707.20
+1.30%
12,358
1.18
Jun 26, 2025
706.60
710.00
691.10
698.10
698.10
-1.20%
25,126
2.49
Jun 25, 2025
708.00
713.90
704.90
706.60
706.60
-0.20%
4,298
0.43
Jun 24, 2025
698.80
730.00
698.80
708.00
708.00
+1.32%
95,563
11.13
Jun 23, 2025
702.20
715.90
698.50
698.80
698.80
-0.48%
100,997
14.43
Jun 22, 2025
716.80
727.20
700.00
702.20
702.20
-2.04%
18,472
2.75
Jun 19, 2025
717.00
717.00
716.70
716.80
716.80
-0.03%
191
0.03
Jun 18, 2025
720.70
720.70
716.90
717.00
717.00
-0.51%
942
0.13
Jun 17, 2025
728.00
728.00
700.00
720.70
720.70
+0.08%
2,334
0.33
Jun 16, 2025
684.20
729.40
684.20
720.10
720.10
+5.25%
5,264
0.73
Jun 15, 2025
697.20
719.30
683.00
684.20
684.20
-1.86%
8,902
1.23
Jun 12, 2025
710.90
705.20
683.10
697.20
697.20
-1.93%
11,505
1.52
Jun 11, 2025
711.60
711.60
704.40
710.90
710.90
-0.10%
1,102
0.14
Jun 10, 2025
726.30
726.30
701.00
711.60
711.60
-2.02%
16,025
2.13
Jun 09, 2025
731.20
726.80
720.90
726.30
726.30
-0.67%
1,070
0.14
Jun 08, 2025
713.80
749.80
724.00
731.20
731.20
+2.44%
4,049
0.51
Jun 05, 2025
720.80
720.80
709.00
713.80
713.80
-0.97%
10,498
1.35
Jun 04, 2025
720.00
736.70
714.20
720.80
720.80
+3.15%
17,706
2.34
Jun 03, 2025
679.70
699.00
677.00
698.80
698.80
+2.81%
17,988
2.41
May 29, 2025
685.20
685.20
674.70
679.70
679.70
-0.80%
3,981
0.53
May 28, 2025
690.00
698.80
680.40
685.20
685.20
-0.70%
1,593
0.21
May 27, 2025
700.00
700.00
690.00
690.00
690.00
-1.43%
15,093
2.09
May 26, 2025
700.00
700.00
700.00
700.00
700.00
0.00%
139
0.02
May 25, 2025
699.30
700.00
700.00
700.00
700.00
+0.10%
371
0.05
May 22, 2025
698.20
700.00
698.20
699.30
699.30
+0.16%
188
0.03
May 21, 2025
701.00
701.00
685.00
698.20
698.20
-0.40%
1,068
0.15
May 20, 2025
700.40
703.50
700.10
701.00
701.00
+0.09%
1,272
0.18
May 19, 2025
708.40
708.40
700.00
700.40
700.40
-1.13%
1,674
0.23
May 18, 2025
700.80
709.00
700.90
708.40
708.40
+1.08%
1,519
0.21
May 15, 2025
707.70
707.70
690.10
700.80
700.80
-0.97%
188
0.02
May 14, 2025
698.00
710.00
705.00
707.70
707.70
+1.39%
439
0.06
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