Meshek Energy - Renewable Energies Ltd. (TLV:MSKE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 690.00
+42.40 (6.55%)
Dec 4, 2025, 5:24 PM IDT
TLV:MSKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 663.00 | 704.90 | 630.50 | 690.00 | 690.00 | 6.55% | 1,821,303 |
| Dec 3, 2025 | 720.90 | 721.00 | 610.80 | 647.60 | 647.60 | -10.17% | 3,354,375 |
| Dec 2, 2025 | 687.30 | 720.90 | 676.90 | 720.90 | 720.90 | 5.10% | 2,925,818 |
| Dec 1, 2025 | 672.00 | 685.90 | 659.00 | 685.90 | 685.90 | 3.00% | 590,226 |
| Nov 30, 2025 | 675.00 | 675.40 | 658.10 | 665.90 | 665.90 | -0.21% | 448,889 |
| Nov 27, 2025 | 661.10 | 682.80 | 648.80 | 667.30 | 667.30 | 1.26% | 886,726 |
| Nov 26, 2025 | 627.00 | 670.70 | 620.00 | 659.00 | 659.00 | 5.10% | 1,085,878 |
| Nov 25, 2025 | 638.90 | 646.00 | 617.80 | 627.00 | 627.00 | -2.94% | 642,296 |
| Nov 24, 2025 | 650.20 | 675.00 | 630.00 | 646.00 | 646.00 | -0.65% | 11,045,947 |
| Nov 23, 2025 | 651.30 | 690.00 | 635.30 | 650.20 | 650.20 | 0.79% | 817,255 |
| Nov 20, 2025 | 631.80 | 649.80 | 621.70 | 645.10 | 645.10 | 2.41% | 609,727 |
| Nov 19, 2025 | 632.20 | 639.10 | 619.00 | 629.90 | 629.90 | -0.36% | 699,948 |
| Nov 18, 2025 | 632.00 | 643.80 | 627.90 | 632.20 | 632.20 | -2.56% | 604,384 |
| Nov 17, 2025 | 649.90 | 649.90 | 627.10 | 648.80 | 648.80 | -0.17% | 634,893 |
| Nov 16, 2025 | 640.30 | 652.90 | 633.00 | 649.90 | 649.90 | 1.50% | 200,358 |
| Nov 13, 2025 | 643.10 | 644.00 | 624.00 | 640.30 | 640.30 | -0.44% | 615,992 |
| Nov 12, 2025 | 650.00 | 650.00 | 626.40 | 643.10 | 643.10 | -1.76% | 715,226 |
| Nov 11, 2025 | 670.00 | 679.80 | 651.80 | 654.60 | 654.60 | -2.30% | 603,387 |
| Nov 10, 2025 | 658.80 | 678.40 | 642.10 | 670.00 | 670.00 | 2.76% | 687,727 |
| Nov 9, 2025 | 659.70 | 664.00 | 642.30 | 652.00 | 652.00 | -1.17% | 385,858 |
| Nov 6, 2025 | 690.00 | 693.00 | 639.70 | 659.70 | 659.70 | -3.55% | 11,205,540 |
| Nov 5, 2025 | 662.20 | 692.00 | 659.00 | 684.00 | 684.00 | 3.29% | 1,015,588 |
| Nov 4, 2025 | 677.00 | 678.60 | 650.10 | 662.20 | 662.20 | -2.19% | 1,019,130 |
| Nov 3, 2025 | 685.00 | 685.00 | 667.00 | 677.00 | 677.00 | - | 1,677,277 |
| Nov 2, 2025 | 662.60 | 682.90 | 655.00 | 677.00 | 677.00 | 2.58% | 355,540 |
| Oct 30, 2025 | 648.40 | 689.00 | 632.10 | 660.00 | 660.00 | 2.48% | 1,428,874 |
| Oct 29, 2025 | 657.00 | 660.00 | 632.30 | 644.00 | 644.00 | -0.77% | 1,663,279 |
| Oct 28, 2025 | 661.40 | 661.40 | 632.40 | 649.00 | 649.00 | - | 2,335,846 |
| Oct 27, 2025 | 659.00 | 659.00 | 634.50 | 649.00 | 649.00 | -1.52% | 1,814,373 |
| Oct 26, 2025 | 668.30 | 684.90 | 643.40 | 659.00 | 659.00 | -0.90% | 454,537 |
| Oct 23, 2025 | 669.40 | 676.70 | 658.90 | 665.00 | 665.00 | -0.66% | 871,873 |
| Oct 22, 2025 | 669.40 | 680.00 | 645.60 | 669.40 | 669.40 | - | 1,743,573 |
| Oct 21, 2025 | 659.00 | 670.00 | 641.00 | 669.40 | 669.40 | 1.58% | 617,427 |
| Oct 20, 2025 | 639.30 | 680.00 | 639.30 | 659.00 | 659.00 | -1.05% | 1,200,927 |
| Oct 19, 2025 | 653.00 | 677.00 | 623.70 | 666.00 | 666.00 | 1.99% | 394,020 |
| Oct 16, 2025 | 660.00 | 679.80 | 645.70 | 653.00 | 653.00 | -1.06% | 1,372,012 |
| Oct 15, 2025 | 680.80 | 692.20 | 647.00 | 660.00 | 660.00 | -3.06% | 1,987,715 |
| Oct 12, 2025 | 647.10 | 700.00 | 645.90 | 680.80 | 680.80 | 4.42% | 1,366,527 |
| Oct 9, 2025 | 600.00 | 671.40 | 600.00 | 652.00 | 652.00 | 7.77% | 4,044,725 |
| Oct 8, 2025 | 565.10 | 619.80 | 565.10 | 605.00 | 605.00 | 7.38% | 2,432,956 |
| Oct 5, 2025 | 549.00 | 583.30 | 533.00 | 563.40 | 563.40 | 2.62% | 747,281 |
| Sep 30, 2025 | 514.60 | 574.30 | 514.60 | 549.00 | 549.00 | 6.68% | 1,586,378 |
| Sep 29, 2025 | 531.60 | 551.40 | 507.40 | 514.60 | 514.60 | -2.72% | 806,547 |
| Sep 28, 2025 | 529.00 | 541.30 | 515.00 | 529.00 | 529.00 | 1.48% | 277,325 |
| Sep 25, 2025 | 505.00 | 531.50 | 500.40 | 521.30 | 521.30 | 4.26% | 886,311 |
| Sep 21, 2025 | 500.00 | 508.20 | 499.80 | 500.00 | 500.00 | - | 886,171 |
| Sep 18, 2025 | 500.50 | 514.10 | 500.00 | 500.00 | 500.00 | -0.10% | 355,162 |
| Sep 17, 2025 | 505.00 | 511.20 | 495.10 | 500.50 | 500.50 | -0.89% | 1,475,772 |
| Sep 16, 2025 | 505.90 | 512.70 | 487.90 | 505.00 | 505.00 | -0.18% | 460,289 |
| Sep 15, 2025 | 500.00 | 512.40 | 493.30 | 505.90 | 505.90 | 1.22% | 1,106,079 |