Elbit Systems Ltd. (TLV:ESLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 168,910
+5,410 (3.31%)
Aug 5, 2025, 4:46 PM IDT
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 157,300.00 | 163,500.00 | 156,800.00 | 163,500.00 | 163,500.00 | 4.27% | 134,924 |
| Jul 31, 2025 | 155,550.00 | 158,550.00 | 154,500.00 | 156,800.00 | 156,800.00 | 1.61% | 97,420 |
| Jul 30, 2025 | 152,980.00 | 154,350.00 | 151,300.00 | 154,310.00 | 154,310.00 | 1.39% | 56,945 |
| Jul 29, 2025 | 150,690.00 | 152,880.00 | 150,000.00 | 152,200.00 | 152,200.00 | - | 50,844 |
| Jul 28, 2025 | 154,000.00 | 154,360.00 | 152,000.00 | 152,200.00 | 152,200.00 | -0.12% | 64,971 |
| Jul 27, 2025 | 151,500.00 | 152,830.00 | 151,350.00 | 152,390.00 | 152,390.00 | 0.91% | 44,185 |
| Jul 24, 2025 | 140,840.00 | 151,020.00 | 140,100.00 | 151,020.00 | 151,020.00 | 1.99% | 215,862 |
| Jul 23, 2025 | 146,210.00 | 148,810.00 | 146,010.00 | 148,070.00 | 148,070.00 | 0.61% | 51,664 |
| Jul 22, 2025 | 146,110.00 | 148,750.00 | 145,120.00 | 147,170.00 | 147,170.00 | -0.49% | 74,891 |
| Jul 21, 2025 | 144,700.00 | 148,200.00 | 143,600.00 | 147,900.00 | 147,900.00 | 2.16% | 62,192 |
| Jul 20, 2025 | 144,900.00 | 145,890.00 | 143,600.00 | 144,770.00 | 144,770.00 | -0.09% | 17,409 |
| Jul 17, 2025 | 145,490.00 | 145,800.00 | 142,010.00 | 144,900.00 | 144,900.00 | -2.39% | 102,980 |
| Jul 16, 2025 | 149,500.00 | 151,040.00 | 147,050.00 | 148,450.00 | 148,450.00 | -1.10% | 44,829 |
| Jul 15, 2025 | 151,000.00 | 151,300.00 | 148,360.00 | 150,100.00 | 150,100.00 | -0.25% | 48,953 |
| Jul 14, 2025 | 148,200.00 | 151,000.00 | 146,610.00 | 150,480.00 | 150,480.00 | 1.54% | 44,362 |
| Jul 13, 2025 | 147,090.00 | 148,200.00 | 146,500.00 | 148,200.00 | 148,200.00 | - | 20,709 |
| Jul 10, 2025 | 151,000.00 | 151,700.00 | 147,560.00 | 148,200.00 | 148,200.00 | -1.20% | 68,055 |
| Jul 9, 2025 | 148,940.00 | 150,000.00 | 147,310.00 | 150,000.00 | 150,000.00 | 1.52% | 75,764 |
| Jul 8, 2025 | 148,320.00 | 150,790.00 | 147,530.00 | 147,750.00 | 147,750.00 | -1.10% | 72,115 |
| Jul 7, 2025 | 148,500.00 | 149,940.00 | 146,510.00 | 149,390.00 | 149,390.00 | 0.60% | 58,865 |
| Jul 6, 2025 | 147,100.00 | 148,900.00 | 147,100.00 | 148,500.00 | 148,500.00 | 1.01% | 23,947 |
| Jul 3, 2025 | 147,900.00 | 149,370.00 | 145,500.00 | 147,020.00 | 147,020.00 | -0.59% | 70,209 |
| Jul 2, 2025 | 147,470.00 | 148,290.00 | 146,050.00 | 147,900.00 | 147,900.00 | -1.92% | 68,642 |
| Jul 1, 2025 | 152,670.00 | 153,570.00 | 150,180.00 | 150,800.00 | 150,800.00 | 0.67% | 67,392 |
| Jun 30, 2025 | 149,500.00 | 150,800.00 | 148,380.00 | 149,800.00 | 149,800.00 | 0.33% | 63,185 |
| Jun 29, 2025 | 147,900.00 | 149,800.00 | 146,430.00 | 149,300.00 | 149,300.00 | 0.81% | 27,076 |
| Jun 26, 2025 | 146,010.00 | 149,000.00 | 145,990.00 | 148,100.00 | 148,100.00 | - | 109,283 |
| Jun 25, 2025 | 144,600.00 | 150,250.00 | 144,400.00 | 148,100.00 | 148,100.00 | 2.78% | 80,461 |
| Jun 24, 2025 | 147,050.00 | 147,760.00 | 141,630.00 | 144,100.00 | 144,100.00 | -5.53% | 92,528 |
| Jun 23, 2025 | 148,710.00 | 152,680.00 | 147,960.00 | 152,530.00 | 152,326.16 | 2.57% | 109,395 |
| Jun 22, 2025 | 151,870.00 | 152,370.00 | 147,960.00 | 148,710.00 | 148,511.27 | -2.00% | 46,779 |
| Jun 19, 2025 | 153,370.00 | 154,800.00 | 151,120.00 | 151,750.00 | 151,547.20 | -3.17% | 82,594 |
| Jun 18, 2025 | 158,820.00 | 161,600.00 | 155,900.00 | 156,720.00 | 156,510.56 | -1.12% | 72,570 |
| Jun 17, 2025 | 159,000.00 | 160,790.00 | 156,050.00 | 158,500.00 | 158,288.18 | -0.75% | 67,197 |
| Jun 16, 2025 | 162,980.00 | 165,000.00 | 159,290.00 | 159,700.00 | 159,486.58 | -1.23% | 89,705 |
| Jun 15, 2025 | 162,980.00 | 163,750.00 | 160,300.00 | 161,690.00 | 161,473.92 | 6.00% | 86,479 |
| Jun 12, 2025 | 150,000.00 | 152,880.00 | 148,860.00 | 152,540.00 | 152,336.15 | 2.79% | 91,069 |
| Jun 11, 2025 | 145,620.00 | 148,400.00 | 142,530.00 | 148,400.00 | 148,201.68 | 0.68% | 52,906 |
| Jun 10, 2025 | 144,220.00 | 147,810.00 | 143,700.00 | 147,400.00 | 147,203.02 | 2.22% | 52,452 |
| Jun 9, 2025 | 148,000.00 | 148,000.00 | 142,310.00 | 144,200.00 | 144,007.29 | -2.67% | 81,232 |
| Jun 8, 2025 | 148,500.00 | 150,000.00 | 146,470.00 | 148,160.00 | 147,962.00 | -0.60% | 17,969 |
| Jun 5, 2025 | 150,000.00 | 150,400.00 | 100,000.00 | 149,050.00 | 148,850.81 | -0.63% | 92,843 |
| Jun 4, 2025 | 149,030.00 | 150,000.00 | 146,510.00 | 150,000.00 | 149,799.54 | 0.65% | 84,613 |
| Jun 3, 2025 | 145,410.00 | 150,920.00 | 144,810.00 | 149,030.00 | 148,830.84 | 5.77% | 180,088 |
| May 29, 2025 | 142,500.00 | 143,340.00 | 138,400.00 | 140,900.00 | 140,711.70 | 1.29% | 303,758 |
| May 28, 2025 | 136,530.00 | 139,370.00 | 136,000.00 | 139,100.00 | 138,914.11 | 2.43% | 51,498 |
| May 27, 2025 | 135,100.00 | 136,840.00 | 133,000.00 | 135,800.00 | 135,618.52 | 0.18% | 58,194 |
| May 26, 2025 | 136,800.00 | 137,600.00 | 134,640.00 | 135,560.00 | 135,378.84 | -0.56% | 50,694 |
| May 25, 2025 | 136,180.00 | 138,490.00 | 136,180.00 | 136,320.00 | 136,137.82 | 1.08% | 25,038 |
| May 22, 2025 | 135,510.00 | 139,030.00 | 133,100.00 | 134,870.00 | 134,689.76 | -6.08% | 159,681 |