Egypt Aluminum (EGX:EGAL)
Egypt · Delayed Price · Currency is EGP 169.00
+0.75 (0.45%)
At close: Aug 7, 2025
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 168.25 | 169.90 | 167.60 | 169.00 | 169.00 | 0.45% | 47,226 |
| Aug 6, 2025 | 169.90 | 171.99 | 167.61 | 168.25 | 168.25 | -0.97% | 66,641 |
| Aug 5, 2025 | 167.50 | 172.00 | 168.00 | 169.90 | 169.90 | 1.43% | 124,853 |
| Aug 4, 2025 | 165.50 | 167.99 | 165.51 | 167.50 | 167.50 | 1.21% | 63,108 |
| Aug 3, 2025 | 168.48 | 167.48 | 165.13 | 165.50 | 165.50 | -1.77% | 71,179 |
| Jul 31, 2025 | 166.02 | 169.80 | 165.02 | 168.48 | 168.48 | 1.48% | 94,663 |
| Jul 30, 2025 | 168.61 | 169.89 | 166.02 | 166.02 | 166.02 | -1.54% | 87,103 |
| Jul 29, 2025 | 170.00 | 172.95 | 167.00 | 168.61 | 168.61 | -0.82% | 78,704 |
| Jul 28, 2025 | 175.00 | 176.00 | 170.00 | 170.00 | 170.00 | -2.86% | 83,781 |
| Jul 27, 2025 | 173.02 | 175.00 | 173.02 | 175.00 | 175.00 | 1.14% | 70,141 |
| Jul 23, 2025 | 175.00 | 176.98 | 173.00 | 173.02 | 173.02 | -1.13% | 84,392 |
| Jul 22, 2025 | 175.26 | 175.26 | 172.50 | 175.00 | 175.00 | -0.15% | 78,934 |
| Jul 21, 2025 | 178.00 | 179.90 | 174.25 | 175.26 | 175.26 | -1.54% | 79,680 |
| Jul 20, 2025 | 177.00 | 180.99 | 176.01 | 178.00 | 178.00 | 0.56% | 250,471 |
| Jul 17, 2025 | 175.85 | 178.95 | 175.85 | 177.00 | 177.00 | 0.65% | 163,132 |
| Jul 16, 2025 | 173.69 | 176.39 | 172.10 | 175.85 | 175.85 | 1.24% | 214,671 |
| Jul 15, 2025 | 166.70 | 173.98 | 166.73 | 173.69 | 173.69 | 4.19% | 228,400 |
| Jul 14, 2025 | 170.00 | 170.40 | 165.07 | 166.70 | 166.70 | -1.94% | 119,427 |
| Jul 13, 2025 | 171.00 | 173.50 | 167.25 | 170.00 | 170.00 | -0.58% | 149,597 |
| Jul 10, 2025 | 172.00 | 174.50 | 170.50 | 171.00 | 171.00 | -0.58% | 334,416 |
| Jul 9, 2025 | 166.98 | 174.00 | 167.00 | 172.00 | 172.00 | 3.01% | 506,853 |
| Jul 7, 2025 | 163.00 | 168.75 | 163.50 | 166.98 | 166.98 | 2.44% | 659,601 |
| Jul 6, 2025 | 158.10 | 163.00 | 158.70 | 163.00 | 163.00 | 3.10% | 241,556 |
| Jul 2, 2025 | 158.02 | 159.60 | 157.80 | 158.10 | 158.10 | 0.05% | 88,914 |
| Jul 1, 2025 | 158.34 | 160.97 | 158.00 | 158.02 | 158.02 | -0.20% | 96,249 |
| Jun 30, 2025 | 159.00 | 162.49 | 158.30 | 158.34 | 158.34 | -0.42% | 202,649 |
| Jun 29, 2025 | 157.00 | 163.90 | 157.50 | 159.00 | 159.00 | 1.27% | 560,418 |
| Jun 25, 2025 | 160.11 | 161.87 | 156.00 | 157.00 | 157.00 | -1.94% | 405,866 |
| Jun 24, 2025 | 159.23 | 162.40 | 159.50 | 160.11 | 160.11 | 0.55% | 313,445 |
| Jun 23, 2025 | 158.36 | 160.99 | 158.40 | 159.23 | 159.23 | 0.55% | 126,860 |
| Jun 22, 2025 | 155.51 | 160.00 | 151.07 | 158.36 | 158.36 | 1.83% | 90,394 |
| Jun 19, 2025 | 156.91 | 159.99 | 153.50 | 155.51 | 155.51 | -0.89% | 175,092 |
| Jun 18, 2025 | 157.00 | 159.00 | 153.71 | 156.91 | 156.91 | -0.06% | 133,058 |
| Jun 17, 2025 | 159.00 | 164.00 | 156.55 | 157.00 | 157.00 | -1.26% | 345,795 |
| Jun 16, 2025 | 157.05 | 161.00 | 156.00 | 159.00 | 159.00 | 1.24% | 218,022 |
| Jun 15, 2025 | 167.55 | 159.77 | 150.01 | 157.05 | 157.05 | -6.27% | 217,685 |
| Jun 12, 2025 | 166.00 | 170.00 | 164.00 | 167.55 | 167.55 | 0.93% | 455,489 |
| Jun 11, 2025 | 162.94 | 167.70 | 163.00 | 166.00 | 166.00 | 1.88% | 330,469 |
| Jun 10, 2025 | 159.11 | 163.50 | 160.10 | 162.94 | 162.94 | 2.41% | 86,976 |
| Jun 4, 2025 | 163.21 | 164.50 | 159.11 | 159.11 | 159.11 | -2.51% | 201,572 |
| Jun 3, 2025 | 162.00 | 165.75 | 162.51 | 163.21 | 163.21 | 0.75% | 143,897 |
| Jun 2, 2025 | 157.31 | 164.40 | 157.60 | 162.00 | 162.00 | 2.98% | 339,266 |
| Jun 1, 2025 | 156.00 | 161.60 | 156.01 | 157.31 | 157.31 | 0.84% | 271,460 |
| May 29, 2025 | 154.50 | 156.00 | 153.71 | 156.00 | 156.00 | 0.97% | 92,246 |
| May 28, 2025 | 156.56 | 157.91 | 154.01 | 154.50 | 154.50 | -1.32% | 201,718 |
| May 27, 2025 | 159.00 | 159.89 | 156.11 | 156.56 | 156.56 | -1.53% | 256,076 |
| May 26, 2025 | 151.50 | 159.69 | 152.25 | 159.00 | 159.00 | 4.95% | 901,995 |
| May 25, 2025 | 150.00 | 152.50 | 150.00 | 151.50 | 151.50 | 1.00% | 741,729 |
| May 22, 2025 | 148.00 | 150.00 | 143.11 | 150.00 | 150.00 | 1.35% | 595,556 |
| May 21, 2025 | 150.00 | 151.50 | 148.00 | 148.00 | 148.00 | -1.33% | 131,920 |