Middle East Specialized Cables Company (TADAWUL:2370)
Saudi Arabia · Delayed Price · Currency is SAR 34.42
+0.54 (1.59%)
Aug 5, 2025, 3:17 PM AST
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 34.02 | 35.20 | 33.72 | 34.42 | 34.42 | 1.59% | 602,369 |
| Aug 4, 2025 | 34.60 | 35.00 | 33.62 | 33.88 | 33.88 | 2.23% | 1,181,810 |
| Aug 3, 2025 | 33.50 | 33.50 | 32.84 | 33.14 | 33.14 | -0.96% | 119,475 |
| Jul 31, 2025 | 33.90 | 33.90 | 33.00 | 33.46 | 33.46 | -1.30% | 245,399 |
| Jul 30, 2025 | 33.22 | 34.18 | 32.90 | 33.90 | 33.90 | 2.05% | 540,020 |
| Jul 29, 2025 | 33.42 | 33.44 | 32.70 | 33.22 | 33.22 | -0.60% | 121,373 |
| Jul 28, 2025 | 33.00 | 33.50 | 32.70 | 33.42 | 33.42 | 1.03% | 306,893 |
| Jul 27, 2025 | 32.44 | 33.38 | 32.44 | 33.08 | 33.08 | 1.29% | 133,132 |
| Jul 24, 2025 | 33.60 | 33.60 | 32.60 | 32.66 | 32.66 | -2.68% | 183,867 |
| Jul 23, 2025 | 31.58 | 34.24 | 31.58 | 33.56 | 33.56 | 7.56% | 992,398 |
| Jul 22, 2025 | 31.46 | 31.64 | 30.62 | 31.20 | 31.20 | -0.83% | 212,260 |
| Jul 21, 2025 | 31.42 | 31.70 | 31.10 | 31.46 | 31.46 | -0.88% | 105,409 |
| Jul 20, 2025 | 31.84 | 32.24 | 31.40 | 31.74 | 31.74 | -0.19% | 123,863 |
| Jul 17, 2025 | 32.40 | 32.48 | 31.64 | 31.80 | 31.80 | -1.73% | 228,233 |
| Jul 16, 2025 | 32.48 | 32.96 | 32.26 | 32.36 | 32.36 | -0.37% | 136,271 |
| Jul 15, 2025 | 32.66 | 32.74 | 32.36 | 32.48 | 32.48 | -0.79% | 84,673 |
| Jul 14, 2025 | 33.20 | 33.20 | 32.14 | 32.74 | 32.74 | -1.50% | 284,816 |
| Jul 13, 2025 | 33.28 | 33.60 | 33.16 | 33.24 | 33.24 | 0.97% | 401,281 |
| Jul 10, 2025 | 32.80 | 33.28 | 32.80 | 32.92 | 32.92 | 0.43% | 319,218 |
| Jul 9, 2025 | 32.42 | 32.88 | 32.00 | 32.78 | 32.78 | 1.11% | 255,367 |
| Jul 8, 2025 | 32.90 | 32.94 | 32.40 | 32.42 | 32.42 | -1.34% | 399,045 |
| Jul 7, 2025 | 33.52 | 33.52 | 32.76 | 32.86 | 32.86 | -1.91% | 377,770 |
| Jul 6, 2025 | 33.96 | 33.96 | 33.04 | 33.50 | 33.50 | -1.18% | 451,975 |
| Jul 3, 2025 | 33.70 | 34.08 | 33.60 | 33.90 | 33.90 | 0.59% | 220,043 |
| Jul 2, 2025 | 34.00 | 34.00 | 33.30 | 33.70 | 33.70 | -0.77% | 200,708 |
| Jul 1, 2025 | 33.70 | 34.62 | 33.54 | 33.96 | 33.96 | 1.62% | 439,807 |
| Jun 30, 2025 | 33.74 | 33.90 | 33.32 | 33.42 | 33.42 | -0.83% | 379,872 |
| Jun 29, 2025 | 33.50 | 34.20 | 33.40 | 33.70 | 33.70 | 0.30% | 321,207 |
| Jun 26, 2025 | 33.00 | 33.85 | 33.00 | 33.60 | 33.60 | 1.82% | 366,602 |
| Jun 25, 2025 | 32.15 | 33.10 | 32.15 | 33.00 | 33.00 | 3.13% | 454,637 |
| Jun 24, 2025 | 31.00 | 32.30 | 30.90 | 32.00 | 32.00 | 5.61% | 423,600 |
| Jun 23, 2025 | 29.50 | 30.30 | 29.30 | 30.30 | 30.30 | 3.77% | 282,909 |
| Jun 22, 2025 | 28.80 | 30.40 | 28.80 | 29.20 | 29.20 | 0.69% | 214,671 |
| Jun 19, 2025 | 29.40 | 29.55 | 28.90 | 29.00 | 29.00 | -1.36% | 225,350 |
| Jun 18, 2025 | 30.35 | 30.45 | 29.20 | 29.40 | 29.40 | -3.45% | 253,782 |
| Jun 17, 2025 | 30.80 | 31.75 | 30.35 | 30.45 | 29.95 | -0.33% | 528,920 |
| Jun 16, 2025 | 30.90 | 31.35 | 30.25 | 30.55 | 30.05 | -1.13% | 498,034 |
| Jun 15, 2025 | 28.05 | 31.30 | 28.00 | 30.90 | 30.39 | 1.48% | 366,540 |
| Jun 12, 2025 | 31.30 | 31.85 | 30.15 | 30.45 | 29.95 | -4.84% | 354,897 |
| Jun 11, 2025 | 31.75 | 32.50 | 31.75 | 32.00 | 31.47 | 1.75% | 192,133 |
| May 29, 2025 | 30.30 | 31.60 | 30.30 | 31.45 | 30.93 | 3.97% | 444,365 |
| May 28, 2025 | 29.60 | 30.60 | 29.60 | 30.25 | 29.75 | 2.37% | 324,088 |
| May 27, 2025 | 30.80 | 30.95 | 29.50 | 29.55 | 29.06 | -4.21% | 360,420 |
| May 26, 2025 | 31.00 | 31.55 | 30.25 | 30.85 | 30.34 | -0.80% | 391,347 |
| May 25, 2025 | 31.35 | 31.60 | 30.70 | 31.10 | 30.59 | -0.80% | 430,013 |
| May 22, 2025 | 31.15 | 31.65 | 30.95 | 31.35 | 30.84 | 1.29% | 471,948 |
| May 21, 2025 | 31.70 | 32.00 | 30.85 | 30.95 | 30.44 | -3.13% | 439,095 |
| May 20, 2025 | 31.50 | 32.45 | 31.50 | 31.95 | 31.43 | 1.43% | 900,701 |
| May 19, 2025 | 33.45 | 33.50 | 31.40 | 31.50 | 30.98 | -5.83% | 852,093 |
| May 18, 2025 | 33.55 | 34.55 | 33.40 | 33.45 | 32.90 | 0.15% | 525,738 |